5,425円
阪和興業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) |
---|---|---|---|---|---|---|
2024/03/18 | 5,750.0 | 5,760.0 | 5,710.0 | 5,740.0 | 5,740.0 | 86,600 |
2024/03/15 | 5,640.0 | 5,780.0 | 5,640.0 | 5,770.0 | 5,770.0 | 134,100 |
2024/03/14 | 5,510.0 | 5,660.0 | 5,500.0 | 5,650.0 | 5,650.0 | 107,100 |
2024/03/13 | 5,520.0 | 5,620.0 | 5,450.0 | 5,500.0 | 5,500.0 | 107,300 |
2024/03/12 | 5,470.0 | 5,480.0 | 5,320.0 | 5,420.0 | 5,420.0 | 103,600 |
2024/03/11 | 5,640.0 | 5,650.0 | 5,450.0 | 5,490.0 | 5,490.0 | 118,800 |
2024/03/08 | 5,630.0 | 5,750.0 | 5,590.0 | 5,700.0 | 5,700.0 | 123,500 |
2024/03/07 | 5,750.0 | 5,770.0 | 5,610.0 | 5,620.0 | 5,620.0 | 91,900 |
2024/03/06 | 5,700.0 | 5,770.0 | 5,680.0 | 5,690.0 | 5,690.0 | 90,800 |
2024/03/05 | 5,590.0 | 5,740.0 | 5,590.0 | 5,700.0 | 5,700.0 | 108,300 |
2024/03/04 | 5,620.0 | 5,660.0 | 5,540.0 | 5,590.0 | 5,590.0 | 102,300 |
2024/03/01 | 5,700.0 | 5,770.0 | 5,650.0 | 5,650.0 | 5,650.0 | 106,900 |
2024/02/29 | 5,600.0 | 5,760.0 | 5,580.0 | 5,690.0 | 5,690.0 | 253,300 |
2024/02/28 | 5,480.0 | 5,580.0 | 5,440.0 | 5,530.0 | 5,530.0 | 100,800 |
2024/02/27 | 5,450.0 | 5,540.0 | 5,420.0 | 5,480.0 | 5,480.0 | 100,300 |
2024/02/26 | 5,600.0 | 5,600.0 | 5,460.0 | 5,460.0 | 5,460.0 | 112,600 |
2024/02/22 | 5,600.0 | 5,600.0 | 5,480.0 | 5,530.0 | 5,530.0 | 113,900 |
2024/02/21 | 5,550.0 | 5,620.0 | 5,500.0 | 5,550.0 | 5,550.0 | 168,800 |
2024/02/20 | 5,730.0 | 5,730.0 | 5,580.0 | 5,620.0 | 5,620.0 | 108,900 |
阪和興業の取引履歴を振り返りませんか?
阪和興業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。