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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 1,481.0 | 1,520.0 | 1,481.0 | 1,504.0 | 1,504.0 | 3,300 |
| 2022/02/25 | 1,459.0 | 1,539.0 | 1,459.0 | 1,482.0 | 1,482.0 | 1,900 |
| 2022/02/24 | 1,518.0 | 1,518.0 | 1,454.0 | 1,459.0 | 1,459.0 | 3,200 |
| 2022/02/22 | 1,495.0 | 1,540.0 | 1,454.0 | 1,540.0 | 1,540.0 | 7,000 |
| 2022/02/21 | 1,552.0 | 1,552.0 | 1,476.0 | 1,495.0 | 1,495.0 | 5,900 |
| 2022/02/18 | 1,569.0 | 1,589.0 | 1,557.0 | 1,587.0 | 1,587.0 | 8,000 |
| 2022/02/17 | 1,534.0 | 1,585.0 | 1,521.0 | 1,585.0 | 1,585.0 | 12,600 |
| 2022/02/16 | 1,470.0 | 1,522.0 | 1,470.0 | 1,476.0 | 1,476.0 | 7,000 |
| 2022/02/15 | 1,465.0 | 1,478.0 | 1,428.0 | 1,451.0 | 1,451.0 | 10,700 |
| 2022/02/14 | 1,456.0 | 1,590.0 | 1,440.0 | 1,511.0 | 1,511.0 | 12,000 |
| 2022/02/10 | 1,482.0 | 1,488.0 | 1,455.0 | 1,455.0 | 1,455.0 | 3,300 |
| 2022/02/09 | 1,445.0 | 1,462.0 | 1,445.0 | 1,459.0 | 1,459.0 | 1,700 |
| 2022/02/08 | 1,447.0 | 1,472.0 | 1,440.0 | 1,441.0 | 1,441.0 | 3,000 |
| 2022/02/07 | 1,455.0 | 1,455.0 | 1,450.0 | 1,450.0 | 1,450.0 | 1,100 |
| 2022/02/04 | 1,448.0 | 1,455.0 | 1,440.0 | 1,455.0 | 1,455.0 | 2,300 |
| 2022/02/03 | 1,466.0 | 1,469.0 | 1,410.0 | 1,421.0 | 1,421.0 | 5,400 |
| 2022/02/02 | 1,454.0 | 1,470.0 | 1,441.0 | 1,458.0 | 1,458.0 | 3,200 |
| 2022/02/01 | 1,430.0 | 1,476.0 | 1,410.0 | 1,430.0 | 1,430.0 | 5,600 |
| 2022/01/31 | 1,392.0 | 1,499.0 | 1,392.0 | 1,415.0 | 1,415.0 | 12,700 |
| 2022/01/28 | 1,455.0 | 1,455.0 | 1,335.0 | 1,405.0 | 1,405.0 | 9,000 |
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。
