1,166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) |
|---|---|---|---|---|---|---|
| 2025/10/14 | 1,955.0 | 2,020.0 | 1,909.0 | 2,000.0 | 2,000.0 | 14,200 |
| 2025/10/10 | 2,070.0 | 2,070.0 | 1,952.0 | 2,005.0 | 2,005.0 | 18,400 |
| 2025/10/09 | 1,961.0 | 2,074.0 | 1,960.0 | 2,050.0 | 2,050.0 | 29,800 |
| 2025/10/08 | 1,926.0 | 2,000.0 | 1,880.0 | 1,970.0 | 1,970.0 | 11,500 |
| 2025/10/07 | 2,099.0 | 2,099.0 | 1,950.0 | 1,950.0 | 1,950.0 | 28,400 |
| 2025/10/06 | 1,966.0 | 2,070.0 | 1,946.0 | 2,070.0 | 2,070.0 | 35,600 |
| 2025/10/03 | 2,071.0 | 2,090.0 | 1,872.0 | 2,016.0 | 2,016.0 | 99,000 |
| 2025/10/02 | 1,670.0 | 2,070.0 | 1,670.0 | 2,070.0 | 2,070.0 | 163,300 |
| 2025/10/01 | 1,660.0 | 1,700.0 | 1,615.0 | 1,670.0 | 1,670.0 | 23,800 |
| 2025/09/30 | 1,543.0 | 1,828.0 | 1,529.0 | 1,700.0 | 1,700.0 | 97,100 |
| 2025/09/29 | 1,547.0 | 1,568.0 | 1,520.0 | 1,568.0 | 1,568.0 | 16,400 |
| 2025/09/26 | 1,554.0 | 1,579.0 | 1,514.0 | 1,530.0 | 1,530.0 | 35,200 |
| 2025/09/25 | 1,500.0 | 1,668.0 | 1,470.0 | 1,630.0 | 1,630.0 | 124,500 |
| 2025/09/24 | 1,540.0 | 1,681.0 | 1,460.0 | 1,580.0 | 1,580.0 | 752,800 |
| 2025/09/22 | 1,140.0 | 1,440.0 | 1,140.0 | 1,440.0 | 1,440.0 | 984,700 |
| 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 |
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。
