1,139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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 1,071.0 | 1,086.0 | 1,050.0 | 1,071.0 | 1,071.0 | 22,200 |
| 2025/05/13 | 1,114.0 | 1,115.0 | 1,070.0 | 1,070.0 | 1,070.0 | 37,200 |
| 2025/05/12 | 1,136.0 | 1,136.0 | 1,072.0 | 1,093.0 | 1,093.0 | 59,200 |
| 2025/05/09 | 1,298.0 | 1,330.0 | 1,031.0 | 1,122.0 | 1,122.0 | 213,300 |
| 2025/05/08 | 1,235.0 | 1,280.0 | 1,205.0 | 1,280.0 | 1,280.0 | 35,600 |
| 2025/05/07 | 1,166.0 | 1,252.0 | 1,145.0 | 1,238.0 | 1,238.0 | 40,100 |
| 2025/05/02 | 1,130.0 | 1,192.0 | 1,123.0 | 1,166.0 | 1,166.0 | 18,400 |
| 2025/05/01 | 1,177.0 | 1,198.0 | 1,114.0 | 1,136.0 | 1,136.0 | 31,800 |
| 2025/04/30 | 1,174.0 | 1,201.0 | 1,166.0 | 1,181.0 | 1,181.0 | 9,800 |
| 2025/04/28 | 1,218.0 | 1,219.0 | 1,158.0 | 1,178.0 | 1,178.0 | 12,900 |
| 2025/04/25 | 1,150.0 | 1,228.0 | 1,150.0 | 1,188.0 | 1,188.0 | 25,200 |
| 2025/04/24 | 1,146.0 | 1,150.0 | 1,129.0 | 1,147.0 | 1,147.0 | 5,300 |
| 2025/04/23 | 1,164.0 | 1,189.0 | 1,130.0 | 1,149.0 | 1,149.0 | 7,000 |
| 2025/04/22 | 1,164.0 | 1,178.0 | 1,139.0 | 1,139.0 | 1,139.0 | 8,400 |
| 2025/04/21 | 1,186.0 | 1,216.0 | 1,171.0 | 1,185.0 | 1,185.0 | 27,800 |
| 2025/04/18 | 1,120.0 | 1,196.0 | 1,120.0 | 1,194.0 | 1,194.0 | 33,500 |
| 2025/04/17 | 1,092.0 | 1,121.0 | 1,090.0 | 1,121.0 | 1,121.0 | 9,600 |
| 2025/04/16 | 1,116.0 | 1,126.0 | 1,097.0 | 1,102.0 | 1,102.0 | 8,600 |
| 2025/04/15 | 1,101.0 | 1,117.0 | 1,100.0 | 1,108.0 | 1,108.0 | 12,200 |
| 2025/04/14 | 1,077.0 | 1,115.0 | 1,077.0 | 1,103.0 | 1,103.0 | 16,600 |
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。
