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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 6,490.0 | 6,570.0 | 6,490.0 | 6,530.0 | 6,530.0 | 95,400 |
| 2025/10/06 | 6,560.0 | 6,570.0 | 6,430.0 | 6,430.0 | 6,430.0 | 77,200 |
| 2025/10/03 | 6,300.0 | 6,480.0 | 6,300.0 | 6,430.0 | 6,430.0 | 100,000 |
| 2025/10/02 | 6,190.0 | 6,330.0 | 6,190.0 | 6,310.0 | 6,310.0 | 88,800 |
| 2025/10/01 | 6,250.0 | 6,260.0 | 6,130.0 | 6,190.0 | 6,190.0 | 105,800 |
| 2025/09/30 | 6,330.0 | 6,340.0 | 6,240.0 | 6,300.0 | 6,300.0 | 82,100 |
| 2025/09/29 | 6,290.0 | 6,390.0 | 6,250.0 | 6,330.0 | 6,330.0 | 88,900 |
| 2025/09/26 | 6,390.0 | 6,470.0 | 6,390.0 | 6,400.0 | 6,400.0 | 113,400 |
| 2025/09/25 | 6,350.0 | 6,420.0 | 6,330.0 | 6,400.0 | 6,400.0 | 105,600 |
| 2025/09/24 | 6,340.0 | 6,380.0 | 6,260.0 | 6,350.0 | 6,350.0 | 100,400 |
| 2025/09/22 | 6,470.0 | 6,470.0 | 6,340.0 | 6,340.0 | 6,340.0 | 92,300 |
| 2025/09/19 | 6,470.0 | 6,540.0 | 6,410.0 | 6,470.0 | 6,470.0 | 176,900 |
| 2025/09/18 | 6,450.0 | 6,460.0 | 6,380.0 | 6,410.0 | 6,410.0 | 54,100 |
| 2025/09/17 | 6,510.0 | 6,510.0 | 6,360.0 | 6,420.0 | 6,420.0 | 54,800 |
| 2025/09/16 | 6,520.0 | 6,630.0 | 6,500.0 | 6,510.0 | 6,510.0 | 88,800 |
| 2025/09/12 | 6,420.0 | 6,570.0 | 6,420.0 | 6,490.0 | 6,490.0 | 126,500 |
| 2025/09/11 | 6,360.0 | 6,370.0 | 6,300.0 | 6,340.0 | 6,340.0 | 69,900 |
| 2025/09/10 | 6,420.0 | 6,440.0 | 6,350.0 | 6,370.0 | 6,370.0 | 84,900 |
| 2025/09/09 | 6,560.0 | 6,590.0 | 6,420.0 | 6,420.0 | 6,420.0 | 64,400 |
| 2025/09/08 | 6,470.0 | 6,550.0 | 6,460.0 | 6,520.0 | 6,520.0 | 64,100 |
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。
