5,968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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 1,610.0 | 1,630.0 | 1,592.0 | 1,603.0 | 1,603.0 | 203,900 |
| 2020/05/18 | 1,529.0 | 1,574.0 | 1,529.0 | 1,569.0 | 1,569.0 | 137,200 |
| 2020/05/15 | 1,495.0 | 1,536.0 | 1,485.0 | 1,527.0 | 1,527.0 | 133,500 |
| 2020/05/14 | 1,512.0 | 1,516.0 | 1,473.0 | 1,473.0 | 1,473.0 | 209,600 |
| 2020/05/13 | 1,497.0 | 1,530.0 | 1,497.0 | 1,517.0 | 1,517.0 | 138,900 |
| 2020/05/12 | 1,552.0 | 1,571.0 | 1,529.0 | 1,531.0 | 1,531.0 | 174,600 |
| 2020/05/11 | 1,592.0 | 1,602.0 | 1,553.0 | 1,565.0 | 1,565.0 | 198,800 |
| 2020/05/08 | 1,606.0 | 1,614.0 | 1,586.0 | 1,587.0 | 1,587.0 | 121,200 |
| 2020/05/07 | 1,620.0 | 1,620.0 | 1,584.0 | 1,595.0 | 1,595.0 | 111,400 |
| 2020/05/01 | 1,588.0 | 1,608.0 | 1,580.0 | 1,598.0 | 1,598.0 | 84,700 |
| 2020/04/30 | 1,650.0 | 1,655.0 | 1,599.0 | 1,599.0 | 1,599.0 | 201,000 |
| 2020/04/28 | 1,639.0 | 1,639.0 | 1,614.0 | 1,624.0 | 1,624.0 | 100,400 |
| 2020/04/27 | 1,618.0 | 1,634.0 | 1,594.0 | 1,626.0 | 1,626.0 | 198,100 |
| 2020/04/24 | 1,594.0 | 1,611.0 | 1,570.0 | 1,610.0 | 1,610.0 | 184,900 |
| 2020/04/23 | 1,565.0 | 1,598.0 | 1,565.0 | 1,595.0 | 1,595.0 | 173,900 |
| 2020/04/22 | 1,548.0 | 1,571.0 | 1,536.0 | 1,568.0 | 1,568.0 | 148,800 |
| 2020/04/21 | 1,501.0 | 1,553.0 | 1,500.0 | 1,550.0 | 1,550.0 | 100,900 |
| 2020/04/20 | 1,518.0 | 1,549.0 | 1,516.0 | 1,539.0 | 1,539.0 | 116,900 |
| 2020/04/17 | 1,570.0 | 1,580.0 | 1,527.0 | 1,529.0 | 1,529.0 | 121,700 |
| 2020/04/16 | 1,524.0 | 1,563.0 | 1,521.0 | 1,561.0 | 1,561.0 | 196,000 |
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。
