1,145円
栗林商船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 | 1,140.0 | 1,165.0 | 1,140.0 | 1,140.0 | 1,140.0 | 17,200 |
| 2025/09/18 | 1,138.0 | 1,138.0 | 1,126.0 | 1,126.0 | 1,126.0 | 2,400 |
| 2025/09/17 | 1,146.0 | 1,146.0 | 1,132.0 | 1,135.0 | 1,135.0 | 2,600 |
| 2025/09/16 | 1,140.0 | 1,143.0 | 1,136.0 | 1,143.0 | 1,143.0 | 3,500 |
| 2025/09/12 | 1,129.0 | 1,151.0 | 1,123.0 | 1,140.0 | 1,140.0 | 12,800 |
| 2025/09/11 | 1,126.0 | 1,129.0 | 1,122.0 | 1,124.0 | 1,124.0 | 3,500 |
| 2025/09/10 | 1,139.0 | 1,139.0 | 1,122.0 | 1,126.0 | 1,126.0 | 5,000 |
| 2025/09/09 | 1,144.0 | 1,148.0 | 1,131.0 | 1,131.0 | 1,131.0 | 4,000 |
| 2025/09/08 | 1,154.0 | 1,154.0 | 1,130.0 | 1,140.0 | 1,140.0 | 5,500 |
| 2025/09/05 | 1,130.0 | 1,140.0 | 1,118.0 | 1,130.0 | 1,130.0 | 3,700 |
| 2025/09/04 | 1,140.0 | 1,140.0 | 1,115.0 | 1,130.0 | 1,130.0 | 3,200 |
| 2025/09/03 | 1,150.0 | 1,154.0 | 1,123.0 | 1,127.0 | 1,127.0 | 18,900 |
| 2025/09/02 | 1,127.0 | 1,133.0 | 1,121.0 | 1,126.0 | 1,126.0 | 3,800 |
| 2025/09/01 | 1,131.0 | 1,133.0 | 1,124.0 | 1,124.0 | 1,124.0 | 6,200 |
| 2025/08/29 | 1,123.0 | 1,131.0 | 1,109.0 | 1,131.0 | 1,131.0 | 6,300 |
| 2025/08/28 | 1,123.0 | 1,127.0 | 1,100.0 | 1,123.0 | 1,123.0 | 13,900 |
| 2025/08/27 | 1,110.0 | 1,110.0 | 1,102.0 | 1,102.0 | 1,102.0 | 3,300 |
| 2025/08/26 | 1,111.0 | 1,111.0 | 1,101.0 | 1,101.0 | 1,101.0 | 10,100 |
| 2025/08/25 | 1,113.0 | 1,115.0 | 1,111.0 | 1,111.0 | 1,111.0 | 3,100 |
| 2025/08/22 | 1,115.0 | 1,118.0 | 1,102.0 | 1,102.0 | 1,102.0 | 4,200 |
おすすめ条件でスクリーニングされた銘柄を見る
栗林商船の取引履歴を振り返りませんか？
栗林商船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。
