1,925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) |
|---|---|---|---|---|---|---|
| 2022/12/16 | 1,162.0 | 1,162.0 | 1,145.0 | 1,145.0 | 1,145.0 | 1,100 |
| 2022/12/15 | 1,150.0 | 1,162.0 | 1,150.0 | 1,162.0 | 1,162.0 | 400 |
| 2022/12/13 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 100 |
| 2022/12/12 | 1,191.0 | 1,235.0 | 1,162.0 | 1,162.0 | 1,162.0 | 27,900 |
| 2022/12/09 | 1,145.0 | 1,209.0 | 1,145.0 | 1,183.0 | 1,183.0 | 26,200 |
| 2022/12/07 | 1,137.0 | 1,145.0 | 1,128.0 | 1,145.0 | 1,145.0 | 1,300 |
| 2022/12/06 | 1,126.0 | 1,144.0 | 1,126.0 | 1,144.0 | 1,144.0 | 600 |
| 2022/12/05 | 1,121.0 | 1,122.0 | 1,120.0 | 1,122.0 | 1,122.0 | 2,700 |
| 2022/12/02 | 1,132.0 | 1,132.0 | 1,116.0 | 1,116.0 | 1,116.0 | 3,000 |
| 2022/12/01 | 1,134.0 | 1,140.0 | 1,118.0 | 1,118.0 | 1,118.0 | 1,100 |
| 2022/11/30 | 1,125.0 | 1,125.0 | 1,112.0 | 1,112.0 | 1,112.0 | 2,500 |
| 2022/11/28 | 1,112.0 | 1,112.0 | 1,111.0 | 1,111.0 | 1,111.0 | 800 |
| 2022/11/25 | 1,120.0 | 1,146.0 | 1,114.0 | 1,120.0 | 1,120.0 | 16,100 |
| 2022/11/22 | 1,118.0 | 1,120.0 | 1,114.0 | 1,114.0 | 1,114.0 | 11,200 |
| 2022/11/21 | 1,110.0 | 1,110.0 | 1,110.0 | 1,110.0 | 1,110.0 | 200 |
| 2022/11/18 | 1,108.0 | 1,108.0 | 1,108.0 | 1,108.0 | 1,108.0 | 100 |
| 2022/11/17 | 1,110.0 | 1,110.0 | 1,103.0 | 1,110.0 | 1,110.0 | 6,500 |
| 2022/11/16 | 1,113.0 | 1,113.0 | 1,110.0 | 1,110.0 | 1,110.0 | 7,000 |
| 2022/11/15 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 300 |
| 2022/11/14 | 1,101.0 | 1,120.0 | 1,101.0 | 1,101.0 | 1,101.0 | 3,800 |
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。
