1,026円
乾汽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) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 1,107.0 | 1,127.0 | 1,103.0 | 1,109.0 | 1,109.0 | 55,000 |
| 2024/07/25 | 1,109.0 | 1,126.0 | 1,106.0 | 1,110.0 | 1,110.0 | 152,300 |
| 2024/07/24 | 1,129.0 | 1,142.0 | 1,123.0 | 1,125.0 | 1,125.0 | 46,100 |
| 2024/07/23 | 1,149.0 | 1,166.0 | 1,141.0 | 1,142.0 | 1,142.0 | 49,000 |
| 2024/07/22 | 1,131.0 | 1,135.0 | 1,125.0 | 1,125.0 | 1,125.0 | 47,500 |
| 2024/07/19 | 1,152.0 | 1,152.0 | 1,138.0 | 1,149.0 | 1,149.0 | 67,300 |
| 2024/07/18 | 1,161.0 | 1,176.0 | 1,152.0 | 1,152.0 | 1,152.0 | 61,600 |
| 2024/07/17 | 1,182.0 | 1,182.0 | 1,154.0 | 1,171.0 | 1,171.0 | 68,700 |
| 2024/07/16 | 1,166.0 | 1,180.0 | 1,165.0 | 1,173.0 | 1,173.0 | 48,100 |
| 2024/07/12 | 1,164.0 | 1,191.0 | 1,163.0 | 1,165.0 | 1,165.0 | 134,800 |
| 2024/07/11 | 1,194.0 | 1,207.0 | 1,164.0 | 1,166.0 | 1,166.0 | 146,400 |
| 2024/07/10 | 1,173.0 | 1,178.0 | 1,155.0 | 1,171.0 | 1,171.0 | 129,400 |
| 2024/07/09 | 1,188.0 | 1,195.0 | 1,173.0 | 1,180.0 | 1,180.0 | 63,200 |
| 2024/07/08 | 1,190.0 | 1,206.0 | 1,180.0 | 1,183.0 | 1,183.0 | 90,400 |
| 2024/07/05 | 1,194.0 | 1,197.0 | 1,178.0 | 1,190.0 | 1,190.0 | 75,300 |
| 2024/07/04 | 1,187.0 | 1,200.0 | 1,185.0 | 1,193.0 | 1,193.0 | 76,400 |
| 2024/07/03 | 1,180.0 | 1,188.0 | 1,176.0 | 1,183.0 | 1,183.0 | 66,100 |
| 2024/07/02 | 1,176.0 | 1,189.0 | 1,174.0 | 1,187.0 | 1,187.0 | 75,100 |
| 2024/07/01 | 1,161.0 | 1,187.0 | 1,157.0 | 1,176.0 | 1,176.0 | 113,100 |
| 2024/06/28 | 1,168.0 | 1,168.0 | 1,153.0 | 1,161.0 | 1,161.0 | 50,200 |
乾汽船の取引履歴を振り返りませんか？
乾汽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。
