960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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 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 |
| 2025/09/05 | 1,090.0 | 1,100.0 | 1,090.0 | 1,097.0 | 1,097.0 | 48,100 |
| 2025/09/04 | 1,082.0 | 1,095.0 | 1,079.0 | 1,091.0 | 1,091.0 | 52,700 |
| 2025/09/03 | 1,073.0 | 1,085.0 | 1,073.0 | 1,078.0 | 1,078.0 | 77,200 |
| 2025/09/02 | 1,077.0 | 1,088.0 | 1,074.0 | 1,077.0 | 1,077.0 | 46,900 |
| 2025/09/01 | 1,082.0 | 1,087.0 | 1,070.0 | 1,075.0 | 1,075.0 | 54,700 |
| 2025/08/29 | 1,086.0 | 1,089.0 | 1,081.0 | 1,083.0 | 1,083.0 | 39,700 |
| 2025/08/28 | 1,095.0 | 1,099.0 | 1,081.0 | 1,086.0 | 1,086.0 | 42,400 |
| 2025/08/27 | 1,087.0 | 1,102.0 | 1,083.0 | 1,095.0 | 1,095.0 | 68,700 |
| 2025/08/26 | 1,091.0 | 1,098.0 | 1,085.0 | 1,089.0 | 1,089.0 | 52,000 |
| 2025/08/25 | 1,090.0 | 1,100.0 | 1,085.0 | 1,096.0 | 1,096.0 | 82,300 |
| 2025/08/22 | 1,080.0 | 1,082.0 | 1,071.0 | 1,075.0 | 1,075.0 | 84,000 |
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。
