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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 1,575.0 | 1,586.0 | 1,564.0 | 1,585.0 | 1,585.0 | 61,500 |
| 2020/02/14 | 1,569.0 | 1,590.0 | 1,568.0 | 1,589.0 | 1,589.0 | 60,400 |
| 2020/02/13 | 1,594.0 | 1,594.0 | 1,575.0 | 1,584.0 | 1,584.0 | 66,400 |
| 2020/02/12 | 1,596.0 | 1,596.0 | 1,581.0 | 1,590.0 | 1,590.0 | 51,700 |
| 2020/02/10 | 1,600.0 | 1,618.0 | 1,596.0 | 1,596.0 | 1,596.0 | 56,200 |
| 2020/02/07 | 1,651.0 | 1,651.0 | 1,624.0 | 1,629.0 | 1,629.0 | 49,400 |
| 2020/02/06 | 1,638.0 | 1,661.0 | 1,630.0 | 1,652.0 | 1,652.0 | 122,700 |
| 2020/02/05 | 1,621.0 | 1,630.0 | 1,609.0 | 1,609.0 | 1,609.0 | 97,800 |
| 2020/02/04 | 1,580.0 | 1,617.0 | 1,574.0 | 1,617.0 | 1,617.0 | 72,600 |
| 2020/02/03 | 1,564.0 | 1,594.0 | 1,556.0 | 1,578.0 | 1,578.0 | 72,900 |
| 2020/01/31 | 1,584.0 | 1,597.0 | 1,581.0 | 1,583.0 | 1,583.0 | 53,700 |
| 2020/01/30 | 1,575.0 | 1,584.0 | 1,559.0 | 1,570.0 | 1,570.0 | 101,500 |
| 2020/01/29 | 1,565.0 | 1,580.0 | 1,565.0 | 1,578.0 | 1,578.0 | 60,200 |
| 2020/01/28 | 1,551.0 | 1,582.0 | 1,548.0 | 1,577.0 | 1,577.0 | 111,200 |
| 2020/01/27 | 1,589.0 | 1,589.0 | 1,561.0 | 1,568.0 | 1,568.0 | 132,900 |
| 2020/01/24 | 1,591.0 | 1,607.0 | 1,585.0 | 1,597.0 | 1,597.0 | 78,400 |
| 2020/01/23 | 1,600.0 | 1,600.0 | 1,579.0 | 1,591.0 | 1,591.0 | 169,500 |
| 2020/01/22 | 1,605.0 | 1,625.0 | 1,600.0 | 1,608.0 | 1,608.0 | 110,400 |
| 2020/01/21 | 1,601.0 | 1,615.0 | 1,601.0 | 1,613.0 | 1,613.0 | 44,400 |
| 2020/01/20 | 1,607.0 | 1,620.0 | 1,607.0 | 1,607.0 | 1,607.0 | 49,500 |
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。
