1,928円
名港海運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) |
|---|---|---|---|---|---|---|
| 2024/09/03 | 1,463.0 | 1,498.0 | 1,463.0 | 1,488.0 | 1,488.0 | 1,700 |
| 2024/09/02 | 1,525.0 | 1,525.0 | 1,491.0 | 1,501.0 | 1,501.0 | 1,700 |
| 2024/08/30 | 1,475.0 | 1,524.0 | 1,475.0 | 1,522.0 | 1,522.0 | 5,400 |
| 2024/08/29 | 1,490.0 | 1,500.0 | 1,470.0 | 1,470.0 | 1,470.0 | 10,600 |
| 2024/08/28 | 1,490.0 | 1,490.0 | 1,490.0 | 1,490.0 | 1,490.0 | 1,600 |
| 2024/08/27 | 1,497.0 | 1,500.0 | 1,460.0 | 1,490.0 | 1,490.0 | 3,900 |
| 2024/08/26 | 1,470.0 | 1,498.0 | 1,470.0 | 1,497.0 | 1,497.0 | 1,900 |
| 2024/08/23 | 1,435.0 | 1,470.0 | 1,435.0 | 1,470.0 | 1,470.0 | 1,700 |
| 2024/08/22 | 1,466.0 | 1,498.0 | 1,419.0 | 1,427.0 | 1,427.0 | 4,300 |
| 2024/08/21 | 1,420.0 | 1,459.0 | 1,420.0 | 1,459.0 | 1,459.0 | 3,700 |
| 2024/08/20 | 1,400.0 | 1,420.0 | 1,400.0 | 1,420.0 | 1,420.0 | 2,000 |
| 2024/08/19 | 1,380.0 | 1,404.0 | 1,380.0 | 1,380.0 | 1,380.0 | 4,100 |
| 2024/08/16 | 1,420.0 | 1,420.0 | 1,358.0 | 1,392.0 | 1,392.0 | 4,400 |
| 2024/08/15 | 1,399.0 | 1,420.0 | 1,370.0 | 1,420.0 | 1,420.0 | 1,900 |
| 2024/08/14 | 1,349.0 | 1,399.0 | 1,349.0 | 1,395.0 | 1,395.0 | 1,800 |
| 2024/08/13 | 1,347.0 | 1,399.0 | 1,322.0 | 1,399.0 | 1,399.0 | 3,600 |
| 2024/08/09 | 1,340.0 | 1,348.0 | 1,340.0 | 1,347.0 | 1,347.0 | 900 |
| 2024/08/08 | 1,348.0 | 1,348.0 | 1,286.0 | 1,300.0 | 1,300.0 | 3,000 |
| 2024/08/07 | 1,350.0 | 1,350.0 | 1,280.0 | 1,318.0 | 1,318.0 | 1,800 |
| 2024/08/06 | 1,285.0 | 1,330.0 | 1,285.0 | 1,328.0 | 1,328.0 | 4,600 |
おすすめ条件でスクリーニングされた銘柄を見る
名港海運の取引履歴を振り返りませんか？
名港海運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。
