5,823円
紀陽銀行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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 1,568.0 | 1,568.0 | 1,519.0 | 1,542.0 | 1,542.0 | 173,000 |
| 2020/09/08 | 1,569.0 | 1,596.0 | 1,565.0 | 1,587.0 | 1,587.0 | 111,100 |
| 2020/09/07 | 1,565.0 | 1,590.0 | 1,558.0 | 1,569.0 | 1,569.0 | 63,800 |
| 2020/09/04 | 1,540.0 | 1,573.0 | 1,527.0 | 1,565.0 | 1,565.0 | 88,300 |
| 2020/09/03 | 1,594.0 | 1,601.0 | 1,541.0 | 1,541.0 | 1,541.0 | 102,000 |
| 2020/09/02 | 1,572.0 | 1,579.0 | 1,550.0 | 1,579.0 | 1,579.0 | 61,200 |
| 2020/09/01 | 1,555.0 | 1,569.0 | 1,537.0 | 1,564.0 | 1,564.0 | 59,800 |
| 2020/08/31 | 1,587.0 | 1,592.0 | 1,557.0 | 1,568.0 | 1,568.0 | 51,600 |
| 2020/08/28 | 1,591.0 | 1,618.0 | 1,557.0 | 1,574.0 | 1,574.0 | 99,500 |
| 2020/08/27 | 1,600.0 | 1,600.0 | 1,545.0 | 1,568.0 | 1,568.0 | 59,400 |
| 2020/08/26 | 1,560.0 | 1,593.0 | 1,560.0 | 1,590.0 | 1,590.0 | 53,600 |
| 2020/08/25 | 1,575.0 | 1,578.0 | 1,557.0 | 1,576.0 | 1,576.0 | 62,400 |
| 2020/08/24 | 1,545.0 | 1,551.0 | 1,526.0 | 1,541.0 | 1,541.0 | 50,900 |
| 2020/08/21 | 1,549.0 | 1,559.0 | 1,528.0 | 1,534.0 | 1,534.0 | 43,400 |
| 2020/08/20 | 1,560.0 | 1,572.0 | 1,540.0 | 1,546.0 | 1,546.0 | 40,500 |
| 2020/08/19 | 1,573.0 | 1,588.0 | 1,560.0 | 1,564.0 | 1,564.0 | 46,800 |
| 2020/08/18 | 1,590.0 | 1,604.0 | 1,569.0 | 1,597.0 | 1,597.0 | 61,300 |
| 2020/08/17 | 1,623.0 | 1,631.0 | 1,591.0 | 1,591.0 | 1,591.0 | 32,800 |
| 2020/08/14 | 1,631.0 | 1,632.0 | 1,619.0 | 1,623.0 | 1,623.0 | 71,200 |
| 2020/08/13 | 1,586.0 | 1,635.0 | 1,586.0 | 1,635.0 | 1,635.0 | 113,300 |
おすすめ条件でスクリーニングされた銘柄を見る
紀陽銀行の取引履歴を振り返りませんか？
紀陽銀行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。
