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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,074.0 | 1,076.0 | 1,066.0 | 1,071.0 | 1,071.0 | 45,300 |
| 2025/10/06 | 1,077.0 | 1,081.0 | 1,058.0 | 1,071.0 | 1,071.0 | 97,100 |
| 2025/10/03 | 1,060.0 | 1,065.0 | 1,054.0 | 1,061.0 | 1,061.0 | 39,200 |
| 2025/10/02 | 1,066.0 | 1,066.0 | 1,051.0 | 1,052.0 | 1,052.0 | 57,600 |
| 2025/10/01 | 1,102.0 | 1,103.0 | 1,065.0 | 1,065.0 | 1,065.0 | 97,700 |
| 2025/09/30 | 1,137.0 | 1,137.0 | 1,111.0 | 1,111.0 | 1,111.0 | 57,300 |
| 2025/09/29 | 1,141.0 | 1,143.0 | 1,127.0 | 1,142.0 | 1,142.0 | 96,700 |
| 2025/09/26 | 1,125.0 | 1,148.0 | 1,125.0 | 1,140.0 | 1,140.0 | 150,200 |
| 2025/09/25 | 1,129.0 | 1,132.0 | 1,120.0 | 1,127.0 | 1,127.0 | 57,100 |
| 2025/09/24 | 1,116.0 | 1,128.0 | 1,113.0 | 1,126.0 | 1,126.0 | 43,200 |
| 2025/09/22 | 1,124.0 | 1,126.0 | 1,116.0 | 1,119.0 | 1,119.0 | 45,100 |
| 2025/09/19 | 1,109.0 | 1,127.0 | 1,108.0 | 1,127.0 | 1,127.0 | 96,800 |
| 2025/09/18 | 1,102.0 | 1,114.0 | 1,098.0 | 1,105.0 | 1,105.0 | 53,700 |
| 2025/09/17 | 1,115.0 | 1,115.0 | 1,101.0 | 1,103.0 | 1,103.0 | 42,900 |
| 2025/09/16 | 1,119.0 | 1,125.0 | 1,113.0 | 1,115.0 | 1,115.0 | 62,100 |
| 2025/09/12 | 1,108.0 | 1,120.0 | 1,108.0 | 1,116.0 | 1,116.0 | 73,300 |
| 2025/09/11 | 1,129.0 | 1,133.0 | 1,102.0 | 1,107.0 | 1,107.0 | 123,200 |
| 2025/09/10 | 1,122.0 | 1,126.0 | 1,119.0 | 1,126.0 | 1,126.0 | 54,900 |
| 2025/09/09 | 1,115.0 | 1,123.0 | 1,114.0 | 1,120.0 | 1,120.0 | 96,800 |
| 2025/09/08 | 1,098.0 | 1,110.0 | 1,098.0 | 1,110.0 | 1,110.0 | 80,400 |
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。
