963円
明和地所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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 1,129.0 | 1,140.0 | 1,115.0 | 1,122.0 | 1,122.0 | 89,000 |
| 2023/10/25 | 1,145.0 | 1,148.0 | 1,134.0 | 1,138.0 | 1,138.0 | 100,300 |
| 2023/10/24 | 1,142.0 | 1,145.0 | 1,103.0 | 1,124.0 | 1,124.0 | 142,000 |
| 2023/10/23 | 1,165.0 | 1,167.0 | 1,137.0 | 1,142.0 | 1,142.0 | 85,800 |
| 2023/10/20 | 1,155.0 | 1,168.0 | 1,144.0 | 1,160.0 | 1,160.0 | 63,800 |
| 2023/10/19 | 1,172.0 | 1,179.0 | 1,157.0 | 1,160.0 | 1,160.0 | 77,600 |
| 2023/10/18 | 1,167.0 | 1,183.0 | 1,166.0 | 1,180.0 | 1,180.0 | 106,500 |
| 2023/10/17 | 1,163.0 | 1,180.0 | 1,152.0 | 1,163.0 | 1,163.0 | 85,700 |
| 2023/10/16 | 1,159.0 | 1,180.0 | 1,150.0 | 1,152.0 | 1,152.0 | 105,800 |
| 2023/10/13 | 1,172.0 | 1,179.0 | 1,155.0 | 1,161.0 | 1,161.0 | 94,800 |
| 2023/10/12 | 1,181.0 | 1,183.0 | 1,164.0 | 1,180.0 | 1,180.0 | 61,000 |
| 2023/10/11 | 1,195.0 | 1,195.0 | 1,170.0 | 1,170.0 | 1,170.0 | 88,100 |
| 2023/10/10 | 1,162.0 | 1,202.0 | 1,155.0 | 1,192.0 | 1,192.0 | 231,300 |
| 2023/10/06 | 1,144.0 | 1,146.0 | 1,127.0 | 1,133.0 | 1,133.0 | 67,600 |
| 2023/10/05 | 1,098.0 | 1,133.0 | 1,098.0 | 1,132.0 | 1,132.0 | 125,400 |
| 2023/10/04 | 1,110.0 | 1,110.0 | 1,077.0 | 1,082.0 | 1,082.0 | 193,500 |
| 2023/10/03 | 1,177.0 | 1,178.0 | 1,122.0 | 1,124.0 | 1,124.0 | 182,000 |
| 2023/10/02 | 1,141.0 | 1,205.0 | 1,141.0 | 1,172.0 | 1,172.0 | 185,100 |
| 2023/09/29 | 1,178.0 | 1,185.0 | 1,130.0 | 1,141.0 | 1,141.0 | 236,300 |
| 2023/09/28 | 1,144.0 | 1,168.0 | 1,141.0 | 1,160.0 | 1,160.0 | 154,900 |
おすすめ条件でスクリーニングされた銘柄を見る
明和地所の取引履歴を振り返りませんか？
明和地所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。
