2,993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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 1,281.0 | 1,289.0 | 1,280.0 | 1,287.0 | 1,287.0 | 50,800 |
| 2023/08/28 | 1,285.0 | 1,298.0 | 1,283.0 | 1,289.0 | 1,289.0 | 51,000 |
| 2023/08/25 | 1,290.0 | 1,299.0 | 1,283.0 | 1,286.0 | 1,286.0 | 70,200 |
| 2023/08/24 | 1,337.0 | 1,337.0 | 1,290.0 | 1,300.0 | 1,300.0 | 130,100 |
| 2023/08/23 | 1,228.0 | 1,340.0 | 1,221.0 | 1,299.0 | 1,299.0 | 340,600 |
| 2023/08/22 | 1,220.0 | 1,228.0 | 1,208.0 | 1,228.0 | 1,228.0 | 83,400 |
| 2023/08/21 | 1,175.0 | 1,230.0 | 1,174.0 | 1,226.0 | 1,226.0 | 185,900 |
| 2023/08/18 | 1,198.0 | 1,203.0 | 1,177.0 | 1,185.0 | 1,185.0 | 80,600 |
| 2023/08/17 | 1,190.0 | 1,208.0 | 1,150.0 | 1,191.0 | 1,191.0 | 167,200 |
| 2023/08/16 | 1,126.0 | 1,188.0 | 1,123.0 | 1,183.0 | 1,183.0 | 288,200 |
| 2023/08/15 | 1,170.0 | 1,171.0 | 1,128.0 | 1,140.0 | 1,140.0 | 299,100 |
| 2023/08/14 | 1,104.0 | 1,190.0 | 1,104.0 | 1,173.0 | 1,173.0 | 833,700 |
| 2023/08/10 | 1,386.0 | 1,404.0 | 1,362.0 | 1,404.0 | 1,404.0 | 282,300 |
| 2023/08/09 | 1,390.0 | 1,390.0 | 1,370.0 | 1,385.0 | 1,385.0 | 170,800 |
| 2023/08/08 | 1,351.0 | 1,391.0 | 1,351.0 | 1,391.0 | 1,391.0 | 276,600 |
| 2023/08/07 | 1,343.0 | 1,352.0 | 1,338.0 | 1,348.0 | 1,348.0 | 134,000 |
| 2023/08/04 | 1,330.0 | 1,351.0 | 1,326.0 | 1,340.0 | 1,340.0 | 158,400 |
| 2023/08/03 | 1,330.0 | 1,335.0 | 1,312.0 | 1,322.0 | 1,322.0 | 200,100 |
| 2023/08/02 | 1,345.0 | 1,347.0 | 1,331.0 | 1,336.0 | 1,336.0 | 157,300 |
| 2023/08/01 | 1,314.0 | 1,342.0 | 1,312.0 | 1,340.0 | 1,340.0 | 262,000 |
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。
