7,182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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,100.0 | 5,190.0 | 5,000.0 | 5,000.0 | 5,000.0 | 193,100 |
| 2018/02/06 | 5,040.0 | 5,040.0 | 4,835.0 | 4,980.0 | 4,980.0 | 222,700 |
| 2018/02/05 | 5,400.0 | 5,420.0 | 5,210.0 | 5,240.0 | 5,240.0 | 215,900 |
| 2018/02/02 | 5,450.0 | 5,530.0 | 5,390.0 | 5,480.0 | 5,480.0 | 134,400 |
| 2018/02/01 | 5,340.0 | 5,420.0 | 5,280.0 | 5,390.0 | 5,390.0 | 113,700 |
| 2018/01/31 | 5,310.0 | 5,400.0 | 5,290.0 | 5,290.0 | 5,290.0 | 141,100 |
| 2018/01/30 | 5,480.0 | 5,510.0 | 5,350.0 | 5,360.0 | 5,360.0 | 177,900 |
| 2018/01/29 | 5,440.0 | 5,540.0 | 5,390.0 | 5,490.0 | 5,490.0 | 143,500 |
| 2018/01/26 | 5,430.0 | 5,500.0 | 5,400.0 | 5,450.0 | 5,450.0 | 191,300 |
| 2018/01/25 | 5,380.0 | 5,450.0 | 5,330.0 | 5,420.0 | 5,420.0 | 130,000 |
| 2018/01/24 | 5,400.0 | 5,430.0 | 5,370.0 | 5,420.0 | 5,420.0 | 89,900 |
| 2018/01/23 | 5,360.0 | 5,500.0 | 5,340.0 | 5,470.0 | 5,470.0 | 186,700 |
| 2018/01/22 | 5,360.0 | 5,360.0 | 5,270.0 | 5,320.0 | 5,320.0 | 110,100 |
| 2018/01/19 | 5,500.0 | 5,530.0 | 5,260.0 | 5,380.0 | 5,380.0 | 331,600 |
| 2018/01/18 | 5,290.0 | 5,310.0 | 5,080.0 | 5,150.0 | 5,150.0 | 295,300 |
| 2018/01/17 | 5,290.0 | 5,330.0 | 5,220.0 | 5,260.0 | 5,260.0 | 240,300 |
| 2018/01/16 | 5,460.0 | 5,460.0 | 5,340.0 | 5,360.0 | 5,360.0 | 126,300 |
| 2018/01/15 | 5,480.0 | 5,480.0 | 5,410.0 | 5,430.0 | 5,430.0 | 99,000 |
| 2018/01/12 | 5,480.0 | 5,510.0 | 5,410.0 | 5,460.0 | 5,460.0 | 198,200 |
| 2018/01/11 | 5,400.0 | 5,520.0 | 5,340.0 | 5,510.0 | 5,510.0 | 188,300 |
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。
