1,921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) |
|---|---|---|---|---|---|---|
| 2017/06/20 | 1,120.0 | 1,120.0 | 1,112.0 | 1,120.0 | 1,120.0 | 8,000 |
| 2017/06/19 | 1,140.0 | 1,140.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,000 |
| 2017/06/16 | 1,140.0 | 1,140.0 | 1,140.0 | 1,140.0 | 1,140.0 | 1,000 |
| 2017/06/15 | 1,135.0 | 1,135.0 | 1,110.0 | 1,110.0 | 1,110.0 | 10,000 |
| 2017/06/14 | 1,161.0 | 1,161.0 | 1,140.0 | 1,140.0 | 1,140.0 | 6,000 |
| 2017/06/13 | 1,211.0 | 1,214.0 | 1,187.0 | 1,187.0 | 1,187.0 | 8,000 |
| 2017/06/12 | 1,242.0 | 1,250.0 | 1,230.0 | 1,241.0 | 1,241.0 | 10,000 |
| 2017/06/09 | 1,242.0 | 1,250.0 | 1,242.0 | 1,250.0 | 1,250.0 | 17,000 |
| 2017/06/08 | 1,242.0 | 1,242.0 | 1,242.0 | 1,242.0 | 1,242.0 | 1,000 |
| 2017/06/07 | 1,242.0 | 1,245.0 | 1,240.0 | 1,242.0 | 1,242.0 | 10,000 |
| 2017/06/06 | 1,242.0 | 1,242.0 | 1,231.0 | 1,231.0 | 1,231.0 | 2,000 |
| 2017/06/02 | 1,210.0 | 1,210.0 | 1,200.0 | 1,200.0 | 1,200.0 | 6,000 |
| 2017/06/01 | 1,210.0 | 1,210.0 | 1,210.0 | 1,210.0 | 1,210.0 | 1,000 |
| 2017/05/31 | 1,200.0 | 1,200.0 | 1,191.0 | 1,192.0 | 1,192.0 | 4,000 |
| 2017/05/29 | 1,180.0 | 1,214.0 | 1,180.0 | 1,190.0 | 1,190.0 | 5,000 |
| 2017/05/26 | 1,145.0 | 1,145.0 | 1,145.0 | 1,145.0 | 1,145.0 | 1,000 |
| 2017/05/25 | 1,135.0 | 1,145.0 | 1,135.0 | 1,145.0 | 1,145.0 | 4,000 |
| 2017/05/24 | 1,133.0 | 1,133.0 | 1,120.0 | 1,128.0 | 1,128.0 | 3,000 |
| 2017/05/23 | 1,132.0 | 1,132.0 | 1,124.0 | 1,124.0 | 1,124.0 | 6,000 |
| 2017/05/22 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 1,000 |
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。
