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) |
|---|---|---|---|---|---|---|
| 2017/11/29 | 2,175.0 | 2,207.0 | 2,150.0 | 2,160.0 | 2,160.0 | 52,200 |
| 2017/11/28 | 2,147.0 | 2,220.0 | 2,133.0 | 2,173.0 | 2,173.0 | 55,600 |
| 2017/11/27 | 2,131.0 | 2,148.0 | 2,117.0 | 2,123.0 | 2,123.0 | 19,300 |
| 2017/11/24 | 2,117.0 | 2,123.0 | 2,102.0 | 2,122.0 | 2,122.0 | 8,700 |
| 2017/11/22 | 2,106.0 | 2,122.0 | 2,097.0 | 2,121.0 | 2,121.0 | 16,200 |
| 2017/11/21 | 2,121.0 | 2,129.0 | 2,071.0 | 2,104.0 | 2,104.0 | 33,900 |
| 2017/11/20 | 2,080.0 | 2,082.0 | 2,051.0 | 2,051.0 | 2,051.0 | 4,600 |
| 2017/11/17 | 2,036.0 | 2,074.0 | 2,029.0 | 2,070.0 | 2,070.0 | 10,700 |
| 2017/11/16 | 1,975.0 | 2,039.0 | 1,975.0 | 2,024.0 | 2,024.0 | 17,400 |
| 2017/11/15 | 2,030.0 | 2,045.0 | 1,985.0 | 2,007.0 | 2,007.0 | 29,100 |
| 2017/11/14 | 2,107.0 | 2,120.0 | 2,033.0 | 2,039.0 | 2,039.0 | 48,700 |
| 2017/11/13 | 2,127.0 | 2,149.0 | 2,107.0 | 2,107.0 | 2,107.0 | 21,300 |
| 2017/11/10 | 2,106.0 | 2,157.0 | 2,106.0 | 2,125.0 | 2,125.0 | 28,200 |
| 2017/11/09 | 2,127.0 | 2,130.0 | 2,103.0 | 2,115.0 | 2,115.0 | 36,600 |
| 2017/11/08 | 2,120.0 | 2,130.0 | 2,108.0 | 2,126.0 | 2,126.0 | 25,700 |
| 2017/11/07 | 2,135.0 | 2,139.0 | 2,103.0 | 2,135.0 | 2,135.0 | 41,500 |
| 2017/11/06 | 2,129.0 | 2,148.0 | 2,117.0 | 2,145.0 | 2,145.0 | 22,000 |
| 2017/11/02 | 2,121.0 | 2,148.0 | 2,103.0 | 2,125.0 | 2,125.0 | 22,800 |
| 2017/11/01 | 2,122.0 | 2,122.0 | 2,095.0 | 2,100.0 | 2,100.0 | 22,000 |
| 2017/10/31 | 2,130.0 | 2,155.0 | 2,091.0 | 2,096.0 | 2,096.0 | 38,500 |
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。
