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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 5,890.0 | 6,060.0 | 5,880.0 | 6,020.0 | 6,020.0 | 85,200 |
| 2025/07/18 | 5,920.0 | 5,920.0 | 5,860.0 | 5,880.0 | 5,880.0 | 72,100 |
| 2025/07/17 | 5,890.0 | 5,920.0 | 5,880.0 | 5,910.0 | 5,910.0 | 124,200 |
| 2025/07/16 | 5,990.0 | 6,020.0 | 5,920.0 | 5,950.0 | 5,950.0 | 85,000 |
| 2025/07/15 | 5,920.0 | 6,000.0 | 5,910.0 | 5,970.0 | 5,970.0 | 168,200 |
| 2025/07/14 | 5,820.0 | 6,020.0 | 5,810.0 | 5,990.0 | 5,990.0 | 146,600 |
| 2025/07/11 | 5,710.0 | 5,800.0 | 5,710.0 | 5,790.0 | 5,790.0 | 70,400 |
| 2025/07/10 | 5,730.0 | 5,750.0 | 5,660.0 | 5,690.0 | 5,690.0 | 82,900 |
| 2025/07/09 | 5,640.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 100,500 |
| 2025/07/08 | 5,550.0 | 5,680.0 | 5,520.0 | 5,640.0 | 5,640.0 | 104,300 |
| 2025/07/07 | 5,500.0 | 5,530.0 | 5,480.0 | 5,520.0 | 5,520.0 | 68,900 |
| 2025/07/04 | 5,550.0 | 5,560.0 | 5,510.0 | 5,530.0 | 5,530.0 | 36,800 |
| 2025/07/03 | 5,520.0 | 5,580.0 | 5,500.0 | 5,550.0 | 5,550.0 | 66,300 |
| 2025/07/02 | 5,450.0 | 5,530.0 | 5,400.0 | 5,520.0 | 5,520.0 | 101,700 |
| 2025/07/01 | 5,420.0 | 5,490.0 | 5,420.0 | 5,480.0 | 5,480.0 | 86,600 |
| 2025/06/30 | 5,460.0 | 5,470.0 | 5,410.0 | 5,440.0 | 5,440.0 | 141,400 |
| 2025/06/27 | 5,450.0 | 5,540.0 | 5,430.0 | 5,490.0 | 5,490.0 | 144,200 |
| 2025/06/26 | 5,320.0 | 5,390.0 | 5,280.0 | 5,390.0 | 5,390.0 | 81,200 |
| 2025/06/25 | 5,280.0 | 5,320.0 | 5,220.0 | 5,320.0 | 5,320.0 | 91,600 |
| 2025/06/24 | 5,400.0 | 5,400.0 | 5,280.0 | 5,310.0 | 5,310.0 | 95,300 |
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。
