2,987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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,417.0 | 1,419.0 | 1,398.0 | 1,408.0 | 1,408.0 | 99,800 |
| 2025/11/17 | 1,422.0 | 1,424.0 | 1,404.0 | 1,417.0 | 1,417.0 | 75,600 |
| 2025/11/14 | 1,413.0 | 1,424.0 | 1,398.0 | 1,422.0 | 1,422.0 | 106,300 |
| 2025/11/13 | 1,444.0 | 1,460.0 | 1,398.0 | 1,412.0 | 1,412.0 | 125,200 |
| 2025/11/12 | 1,542.0 | 1,545.0 | 1,417.0 | 1,440.0 | 1,440.0 | 202,500 |
| 2025/11/11 | 1,578.0 | 1,595.0 | 1,500.0 | 1,532.0 | 1,532.0 | 151,900 |
| 2025/11/10 | 1,567.0 | 1,595.0 | 1,567.0 | 1,571.0 | 1,571.0 | 68,200 |
| 2025/11/07 | 1,563.0 | 1,566.0 | 1,543.0 | 1,558.0 | 1,558.0 | 47,100 |
| 2025/11/06 | 1,564.0 | 1,578.0 | 1,561.0 | 1,563.0 | 1,563.0 | 42,100 |
| 2025/11/05 | 1,575.0 | 1,575.0 | 1,540.0 | 1,564.0 | 1,564.0 | 48,600 |
| 2025/11/04 | 1,553.0 | 1,578.0 | 1,553.0 | 1,566.0 | 1,566.0 | 51,200 |
| 2025/10/31 | 1,574.0 | 1,585.0 | 1,547.0 | 1,567.0 | 1,567.0 | 63,300 |
| 2025/10/30 | 1,603.0 | 1,608.0 | 1,564.0 | 1,575.0 | 1,575.0 | 130,800 |
| 2025/10/29 | 1,604.0 | 1,608.0 | 1,590.0 | 1,603.0 | 1,603.0 | 59,700 |
| 2025/10/28 | 1,595.0 | 1,608.0 | 1,595.0 | 1,608.0 | 1,608.0 | 45,700 |
| 2025/10/27 | 1,607.0 | 1,610.0 | 1,600.0 | 1,600.0 | 1,600.0 | 32,600 |
| 2025/10/24 | 1,616.0 | 1,616.0 | 1,600.0 | 1,607.0 | 1,607.0 | 23,700 |
| 2025/10/23 | 1,592.0 | 1,612.0 | 1,589.0 | 1,612.0 | 1,612.0 | 62,500 |
| 2025/10/22 | 1,615.0 | 1,622.0 | 1,596.0 | 1,596.0 | 1,596.0 | 96,500 |
| 2025/10/21 | 1,594.0 | 1,615.0 | 1,594.0 | 1,615.0 | 1,615.0 | 50,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
