7,148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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 6,480.0 | 6,580.0 | 6,450.0 | 6,550.0 | 6,550.0 | 83,300 |
| 2025/11/05 | 6,400.0 | 6,430.0 | 6,240.0 | 6,430.0 | 6,430.0 | 124,700 |
| 2025/11/04 | 6,440.0 | 6,550.0 | 6,390.0 | 6,460.0 | 6,460.0 | 68,800 |
| 2025/10/31 | 6,540.0 | 6,540.0 | 6,410.0 | 6,440.0 | 6,440.0 | 67,700 |
| 2025/10/30 | 6,440.0 | 6,540.0 | 6,410.0 | 6,520.0 | 6,520.0 | 78,600 |
| 2025/10/29 | 6,520.0 | 6,520.0 | 6,410.0 | 6,420.0 | 6,420.0 | 62,900 |
| 2025/10/28 | 6,660.0 | 6,670.0 | 6,480.0 | 6,480.0 | 6,480.0 | 86,800 |
| 2025/10/27 | 6,640.0 | 6,680.0 | 6,630.0 | 6,660.0 | 6,660.0 | 49,000 |
| 2025/10/24 | 6,570.0 | 6,620.0 | 6,570.0 | 6,570.0 | 6,570.0 | 39,900 |
| 2025/10/23 | 6,570.0 | 6,620.0 | 6,520.0 | 6,580.0 | 6,580.0 | 56,100 |
| 2025/10/22 | 6,540.0 | 6,620.0 | 6,460.0 | 6,590.0 | 6,590.0 | 102,800 |
| 2025/10/21 | 6,490.0 | 6,550.0 | 6,490.0 | 6,490.0 | 6,490.0 | 80,500 |
| 2025/10/20 | 6,500.0 | 6,510.0 | 6,470.0 | 6,490.0 | 6,490.0 | 51,400 |
| 2025/10/17 | 6,380.0 | 6,420.0 | 6,360.0 | 6,410.0 | 6,410.0 | 58,400 |
| 2025/10/16 | 6,490.0 | 6,540.0 | 6,410.0 | 6,430.0 | 6,430.0 | 89,000 |
| 2025/10/15 | 6,350.0 | 6,470.0 | 6,330.0 | 6,450.0 | 6,450.0 | 98,500 |
| 2025/10/14 | 6,240.0 | 6,380.0 | 6,230.0 | 6,300.0 | 6,300.0 | 115,600 |
| 2025/10/10 | 6,450.0 | 6,450.0 | 6,290.0 | 6,300.0 | 6,300.0 | 151,900 |
| 2025/10/09 | 6,460.0 | 6,550.0 | 6,440.0 | 6,550.0 | 6,550.0 | 100,100 |
| 2025/10/08 | 6,520.0 | 6,570.0 | 6,420.0 | 6,430.0 | 6,430.0 | 73,200 |
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。
