8,127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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 8,800.0 | 8,920.0 | 8,730.0 | 8,750.0 | 8,750.0 | 215,700 |
| 2026/02/12 | 8,520.0 | 8,850.0 | 8,500.0 | 8,850.0 | 8,850.0 | 201,700 |
| 2026/02/10 | 8,400.0 | 8,520.0 | 8,360.0 | 8,460.0 | 8,460.0 | 167,600 |
| 2026/02/09 | 8,440.0 | 8,440.0 | 8,140.0 | 8,330.0 | 8,330.0 | 128,500 |
| 2026/02/06 | 8,160.0 | 8,190.0 | 7,740.0 | 8,140.0 | 8,140.0 | 228,200 |
| 2026/02/05 | 8,290.0 | 8,290.0 | 8,120.0 | 8,160.0 | 8,160.0 | 99,500 |
| 2026/02/04 | 8,000.0 | 8,190.0 | 7,990.0 | 8,150.0 | 8,150.0 | 103,800 |
| 2026/02/03 | 7,860.0 | 8,000.0 | 7,800.0 | 8,000.0 | 8,000.0 | 76,200 |
| 2026/02/02 | 7,910.0 | 7,980.0 | 7,730.0 | 7,770.0 | 7,770.0 | 88,400 |
| 2026/01/30 | 7,840.0 | 7,940.0 | 7,790.0 | 7,860.0 | 7,860.0 | 115,800 |
| 2026/01/29 | 7,790.0 | 7,870.0 | 7,710.0 | 7,840.0 | 7,840.0 | 77,200 |
| 2026/01/28 | 7,810.0 | 7,810.0 | 7,680.0 | 7,750.0 | 7,750.0 | 83,900 |
| 2026/01/27 | 7,800.0 | 7,890.0 | 7,730.0 | 7,890.0 | 7,890.0 | 68,900 |
| 2026/01/26 | 7,850.0 | 7,910.0 | 7,820.0 | 7,820.0 | 7,820.0 | 77,200 |
| 2026/01/23 | 8,010.0 | 8,070.0 | 7,960.0 | 7,990.0 | 7,990.0 | 76,400 |
| 2026/01/22 | 7,860.0 | 8,010.0 | 7,840.0 | 7,960.0 | 7,960.0 | 66,300 |
| 2026/01/21 | 7,800.0 | 7,840.0 | 7,720.0 | 7,810.0 | 7,810.0 | 92,000 |
| 2026/01/20 | 7,950.0 | 7,980.0 | 7,870.0 | 7,920.0 | 7,920.0 | 76,400 |
| 2026/01/19 | 7,970.0 | 7,990.0 | 7,780.0 | 7,990.0 | 7,990.0 | 80,300 |
| 2026/01/16 | 7,900.0 | 8,150.0 | 7,870.0 | 8,010.0 | 8,010.0 | 137,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
