7,176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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 6,040.0 | 6,120.0 | 6,040.0 | 6,110.0 | 6,110.0 | 83,300 |
| 2024/06/21 | 6,110.0 | 6,130.0 | 6,020.0 | 6,020.0 | 6,020.0 | 110,500 |
| 2024/06/20 | 5,970.0 | 6,160.0 | 5,970.0 | 6,110.0 | 6,110.0 | 81,100 |
| 2024/06/19 | 5,920.0 | 6,000.0 | 5,920.0 | 5,970.0 | 5,970.0 | 50,900 |
| 2024/06/18 | 5,970.0 | 5,980.0 | 5,890.0 | 5,920.0 | 5,920.0 | 89,600 |
| 2024/06/17 | 5,980.0 | 5,980.0 | 5,860.0 | 5,930.0 | 5,930.0 | 138,100 |
| 2024/06/14 | 5,960.0 | 6,080.0 | 5,950.0 | 6,050.0 | 6,050.0 | 204,000 |
| 2024/06/13 | 6,160.0 | 6,160.0 | 5,950.0 | 5,970.0 | 5,970.0 | 96,500 |
| 2024/06/12 | 6,070.0 | 6,140.0 | 6,010.0 | 6,120.0 | 6,120.0 | 88,200 |
| 2024/06/11 | 6,260.0 | 6,290.0 | 6,100.0 | 6,100.0 | 6,100.0 | 115,800 |
| 2024/06/10 | 6,240.0 | 6,280.0 | 6,200.0 | 6,240.0 | 6,240.0 | 53,400 |
| 2024/06/07 | 6,190.0 | 6,300.0 | 6,190.0 | 6,260.0 | 6,260.0 | 80,100 |
| 2024/06/06 | 6,140.0 | 6,240.0 | 6,120.0 | 6,230.0 | 6,230.0 | 114,900 |
| 2024/06/05 | 6,410.0 | 6,410.0 | 6,100.0 | 6,110.0 | 6,110.0 | 131,800 |
| 2024/06/04 | 6,570.0 | 6,660.0 | 6,440.0 | 6,440.0 | 6,440.0 | 133,300 |
| 2024/06/03 | 6,640.0 | 6,700.0 | 6,620.0 | 6,630.0 | 6,630.0 | 89,600 |
| 2024/05/31 | 6,690.0 | 6,740.0 | 6,610.0 | 6,650.0 | 6,650.0 | 171,500 |
| 2024/05/30 | 6,560.0 | 6,690.0 | 6,550.0 | 6,610.0 | 6,610.0 | 126,200 |
| 2024/05/29 | 6,690.0 | 6,770.0 | 6,640.0 | 6,640.0 | 6,640.0 | 105,200 |
| 2024/05/28 | 6,580.0 | 6,680.0 | 6,530.0 | 6,640.0 | 6,640.0 | 126,700 |
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。
