7,168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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 6,230.0 | 6,280.0 | 6,230.0 | 6,240.0 | 6,240.0 | 84,600 |
| 2025/08/19 | 6,220.0 | 6,260.0 | 6,190.0 | 6,230.0 | 6,230.0 | 51,600 |
| 2025/08/18 | 6,200.0 | 6,240.0 | 6,150.0 | 6,220.0 | 6,220.0 | 57,500 |
| 2025/08/15 | 6,240.0 | 6,250.0 | 6,140.0 | 6,240.0 | 6,240.0 | 74,200 |
| 2025/08/14 | 6,250.0 | 6,270.0 | 6,160.0 | 6,190.0 | 6,190.0 | 80,600 |
| 2025/08/13 | 6,260.0 | 6,320.0 | 6,250.0 | 6,300.0 | 6,300.0 | 75,100 |
| 2025/08/12 | 6,260.0 | 6,270.0 | 6,210.0 | 6,240.0 | 6,240.0 | 74,200 |
| 2025/08/08 | 6,240.0 | 6,290.0 | 6,160.0 | 6,260.0 | 6,260.0 | 102,300 |
| 2025/08/07 | 6,270.0 | 6,500.0 | 6,240.0 | 6,260.0 | 6,260.0 | 127,900 |
| 2025/08/06 | 6,160.0 | 6,240.0 | 6,160.0 | 6,240.0 | 6,240.0 | 70,400 |
| 2025/08/05 | 6,120.0 | 6,180.0 | 6,100.0 | 6,150.0 | 6,150.0 | 73,700 |
| 2025/08/04 | 6,050.0 | 6,100.0 | 6,010.0 | 6,100.0 | 6,100.0 | 75,100 |
| 2025/08/01 | 6,130.0 | 6,200.0 | 6,120.0 | 6,180.0 | 6,180.0 | 64,700 |
| 2025/07/31 | 6,110.0 | 6,130.0 | 6,090.0 | 6,100.0 | 6,100.0 | 74,100 |
| 2025/07/30 | 6,110.0 | 6,140.0 | 6,060.0 | 6,090.0 | 6,090.0 | 53,800 |
| 2025/07/29 | 6,080.0 | 6,130.0 | 6,050.0 | 6,090.0 | 6,090.0 | 97,500 |
| 2025/07/28 | 6,200.0 | 6,200.0 | 6,110.0 | 6,140.0 | 6,140.0 | 64,700 |
| 2025/07/25 | 6,250.0 | 6,250.0 | 6,160.0 | 6,210.0 | 6,210.0 | 72,000 |
| 2025/07/24 | 6,100.0 | 6,270.0 | 6,070.0 | 6,250.0 | 6,250.0 | 122,000 |
| 2025/07/23 | 6,090.0 | 6,160.0 | 6,070.0 | 6,070.0 | 6,070.0 | 178,900 |
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。
