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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,052.0 | 1,060.0 | 1,050.0 | 1,060.0 | 1,060.0 | 2,500 |
| 2022/06/29 | 1,057.0 | 1,057.0 | 1,052.0 | 1,052.0 | 1,052.0 | 2,100 |
| 2022/06/28 | 1,051.0 | 1,059.0 | 1,045.0 | 1,057.0 | 1,057.0 | 2,100 |
| 2022/06/27 | 1,058.0 | 1,058.0 | 1,055.0 | 1,055.0 | 1,055.0 | 600 |
| 2022/06/24 | 1,059.0 | 1,059.0 | 1,042.0 | 1,055.0 | 1,055.0 | 9,100 |
| 2022/06/23 | 1,067.0 | 1,067.0 | 1,050.0 | 1,057.0 | 1,057.0 | 15,500 |
| 2022/06/22 | 1,068.0 | 1,068.0 | 1,062.0 | 1,062.0 | 1,062.0 | 1,700 |
| 2022/06/21 | 1,065.0 | 1,080.0 | 1,065.0 | 1,067.0 | 1,067.0 | 5,100 |
| 2022/06/20 | 1,080.0 | 1,080.0 | 1,069.0 | 1,069.0 | 1,069.0 | 9,700 |
| 2022/06/17 | 1,089.0 | 1,089.0 | 1,083.0 | 1,085.0 | 1,085.0 | 1,800 |
| 2022/06/16 | 1,087.0 | 1,091.0 | 1,087.0 | 1,089.0 | 1,089.0 | 4,800 |
| 2022/06/15 | 1,090.0 | 1,095.0 | 1,087.0 | 1,090.0 | 1,090.0 | 2,900 |
| 2022/06/14 | 1,091.0 | 1,094.0 | 1,081.0 | 1,091.0 | 1,091.0 | 4,300 |
| 2022/06/13 | 1,093.0 | 1,095.0 | 1,090.0 | 1,095.0 | 1,095.0 | 3,500 |
| 2022/06/10 | 1,107.0 | 1,110.0 | 1,089.0 | 1,109.0 | 1,109.0 | 19,400 |
| 2022/06/09 | 1,100.0 | 1,106.0 | 1,086.0 | 1,105.0 | 1,105.0 | 3,300 |
| 2022/06/08 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 100 |
| 2022/06/07 | 1,087.0 | 1,099.0 | 1,087.0 | 1,091.0 | 1,091.0 | 1,200 |
| 2022/06/06 | 1,093.0 | 1,093.0 | 1,076.0 | 1,087.0 | 1,087.0 | 5,300 |
| 2022/06/03 | 1,093.0 | 1,093.0 | 1,091.0 | 1,093.0 | 1,093.0 | 700 |
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。
