3,352円
興研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) |
|---|---|---|---|---|---|---|
| 2018/07/25 | 1,509.0 | 1,514.0 | 1,503.0 | 1,504.0 | 1,504.0 | 3,900 |
| 2018/07/24 | 1,511.0 | 1,511.0 | 1,500.0 | 1,504.0 | 1,504.0 | 4,500 |
| 2018/07/23 | 1,500.0 | 1,513.0 | 1,496.0 | 1,502.0 | 1,502.0 | 6,300 |
| 2018/07/20 | 1,517.0 | 1,520.0 | 1,500.0 | 1,500.0 | 1,500.0 | 8,700 |
| 2018/07/19 | 1,519.0 | 1,523.0 | 1,515.0 | 1,515.0 | 1,515.0 | 3,800 |
| 2018/07/18 | 1,521.0 | 1,531.0 | 1,518.0 | 1,518.0 | 1,518.0 | 2,900 |
| 2018/07/17 | 1,535.0 | 1,539.0 | 1,520.0 | 1,521.0 | 1,521.0 | 5,900 |
| 2018/07/13 | 1,528.0 | 1,536.0 | 1,524.0 | 1,525.0 | 1,525.0 | 3,600 |
| 2018/07/12 | 1,518.0 | 1,520.0 | 1,510.0 | 1,520.0 | 1,520.0 | 5,300 |
| 2018/07/11 | 1,516.0 | 1,525.0 | 1,505.0 | 1,510.0 | 1,510.0 | 2,300 |
| 2018/07/10 | 1,520.0 | 1,528.0 | 1,510.0 | 1,510.0 | 1,510.0 | 4,100 |
| 2018/07/09 | 1,542.0 | 1,542.0 | 1,510.0 | 1,520.0 | 1,520.0 | 8,000 |
| 2018/07/06 | 1,491.0 | 1,524.0 | 1,491.0 | 1,505.0 | 1,505.0 | 3,500 |
| 2018/07/05 | 1,530.0 | 1,534.0 | 1,495.0 | 1,495.0 | 1,495.0 | 5,200 |
| 2018/07/04 | 1,512.0 | 1,526.0 | 1,512.0 | 1,520.0 | 1,520.0 | 3,200 |
| 2018/07/03 | 1,512.0 | 1,528.0 | 1,505.0 | 1,511.0 | 1,511.0 | 4,100 |
| 2018/07/02 | 1,498.0 | 1,520.0 | 1,487.0 | 1,513.0 | 1,513.0 | 7,900 |
| 2018/06/29 | 1,537.0 | 1,548.0 | 1,518.0 | 1,518.0 | 1,518.0 | 9,100 |
| 2018/06/28 | 1,562.0 | 1,562.0 | 1,548.0 | 1,548.0 | 1,548.0 | 5,200 |
| 2018/06/27 | 1,587.0 | 1,587.0 | 1,559.0 | 1,570.0 | 1,570.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
興研の取引履歴を振り返りませんか？
興研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。
