3,310円
兵機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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 1,530.0 | 1,549.0 | 1,529.0 | 1,540.0 | 1,540.0 | 2,400 |
| 2022/06/24 | 1,516.0 | 1,585.0 | 1,516.0 | 1,519.0 | 1,519.0 | 24,700 |
| 2022/06/23 | 1,509.0 | 1,550.0 | 1,509.0 | 1,550.0 | 1,550.0 | 5,900 |
| 2022/06/22 | 1,546.0 | 1,548.0 | 1,506.0 | 1,514.0 | 1,514.0 | 4,100 |
| 2022/06/21 | 1,548.0 | 1,551.0 | 1,520.0 | 1,549.0 | 1,549.0 | 1,800 |
| 2022/06/20 | 1,540.0 | 1,551.0 | 1,500.0 | 1,541.0 | 1,541.0 | 6,500 |
| 2022/06/17 | 1,519.0 | 1,540.0 | 1,500.0 | 1,540.0 | 1,540.0 | 4,600 |
| 2022/06/16 | 1,576.0 | 1,580.0 | 1,519.0 | 1,559.0 | 1,559.0 | 3,700 |
| 2022/06/15 | 1,554.0 | 1,554.0 | 1,541.0 | 1,548.0 | 1,548.0 | 3,200 |
| 2022/06/14 | 1,547.0 | 1,558.0 | 1,504.0 | 1,553.0 | 1,553.0 | 7,300 |
| 2022/06/13 | 1,524.0 | 1,551.0 | 1,521.0 | 1,551.0 | 1,551.0 | 5,400 |
| 2022/06/10 | 1,510.0 | 1,528.0 | 1,502.0 | 1,524.0 | 1,524.0 | 3,700 |
| 2022/06/09 | 1,544.0 | 1,544.0 | 1,511.0 | 1,513.0 | 1,513.0 | 10,200 |
| 2022/06/08 | 1,550.0 | 1,560.0 | 1,540.0 | 1,559.0 | 1,559.0 | 4,300 |
| 2022/06/07 | 1,541.0 | 1,557.0 | 1,540.0 | 1,543.0 | 1,543.0 | 5,100 |
| 2022/06/06 | 1,572.0 | 1,574.0 | 1,536.0 | 1,541.0 | 1,541.0 | 8,800 |
| 2022/06/03 | 1,518.0 | 1,541.0 | 1,515.0 | 1,541.0 | 1,541.0 | 11,300 |
| 2022/06/02 | 1,509.0 | 1,516.0 | 1,497.0 | 1,510.0 | 1,510.0 | 6,000 |
| 2022/06/01 | 1,501.0 | 1,507.0 | 1,495.0 | 1,504.0 | 1,504.0 | 4,600 |
| 2022/05/31 | 1,483.0 | 1,490.0 | 1,472.0 | 1,485.0 | 1,485.0 | 3,000 |
おすすめ条件でスクリーニングされた銘柄を見る
兵機海運の取引履歴を振り返りませんか？
兵機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。
