7,630円
村上開明堂の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 7,030.0 | 7,140.0 | 6,930.0 | 6,970.0 | 6,970.0 | 3,500 |
| 2025/12/30 | 7,150.0 | 7,200.0 | 7,150.0 | 7,180.0 | 7,180.0 | 3,200 |
| 2025/12/29 | 6,970.0 | 7,160.0 | 6,820.0 | 7,160.0 | 7,160.0 | 1,700 |
| 2025/12/26 | 6,890.0 | 6,980.0 | 6,790.0 | 6,970.0 | 6,970.0 | 2,800 |
| 2025/12/25 | 6,990.0 | 7,000.0 | 6,820.0 | 6,820.0 | 6,820.0 | 2,000 |
| 2025/12/24 | 7,010.0 | 7,010.0 | 6,890.0 | 6,990.0 | 6,990.0 | 1,100 |
| 2025/12/23 | 7,030.0 | 7,100.0 | 7,010.0 | 7,010.0 | 7,010.0 | 1,900 |
| 2025/12/22 | 7,070.0 | 7,150.0 | 7,000.0 | 7,010.0 | 7,010.0 | 5,100 |
| 2025/12/19 | 6,920.0 | 7,060.0 | 6,920.0 | 7,050.0 | 7,050.0 | 3,100 |
| 2025/12/18 | 6,850.0 | 6,940.0 | 6,850.0 | 6,920.0 | 6,920.0 | 3,200 |
| 2025/12/17 | 6,780.0 | 6,850.0 | 6,710.0 | 6,840.0 | 6,840.0 | 4,000 |
| 2025/12/16 | 6,700.0 | 6,800.0 | 6,700.0 | 6,780.0 | 6,780.0 | 1,800 |
| 2025/12/15 | 6,700.0 | 6,800.0 | 6,700.0 | 6,800.0 | 6,800.0 | 4,900 |
| 2025/12/12 | 6,570.0 | 6,700.0 | 6,510.0 | 6,690.0 | 6,690.0 | 4,900 |
| 2025/12/11 | 6,480.0 | 6,550.0 | 6,390.0 | 6,470.0 | 6,470.0 | 6,700 |
| 2025/12/10 | 6,570.0 | 6,570.0 | 6,390.0 | 6,480.0 | 6,480.0 | 6,200 |
| 2025/12/09 | 6,330.0 | 6,390.0 | 6,250.0 | 6,380.0 | 6,380.0 | 5,800 |
| 2025/12/08 | 6,460.0 | 6,500.0 | 6,370.0 | 6,400.0 | 6,400.0 | 9,400 |
| 2025/12/05 | 6,440.0 | 6,550.0 | 6,420.0 | 6,500.0 | 6,500.0 | 1,600 |
| 2025/12/04 | 6,520.0 | 6,550.0 | 6,500.0 | 6,500.0 | 6,500.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
村上開明堂の取引履歴を振り返りませんか？
村上開明堂の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
