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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,488.0 | 1,500.0 | 1,379.0 | 1,395.0 | 1,395.0 | 8,100 |
| 2022/01/26 | 1,514.0 | 1,547.0 | 1,494.0 | 1,494.0 | 1,494.0 | 2,400 |
| 2022/01/25 | 1,652.0 | 1,652.0 | 1,450.0 | 1,518.0 | 1,518.0 | 11,100 |
| 2022/01/24 | 1,653.0 | 1,653.0 | 1,512.0 | 1,586.0 | 1,586.0 | 23,800 |
| 2022/01/21 | 1,545.0 | 1,650.0 | 1,525.0 | 1,647.0 | 1,647.0 | 26,300 |
| 2022/01/20 | 1,508.0 | 1,545.0 | 1,480.0 | 1,536.0 | 1,536.0 | 14,000 |
| 2022/01/19 | 1,466.0 | 1,529.0 | 1,465.0 | 1,508.0 | 1,508.0 | 7,100 |
| 2022/01/18 | 1,450.0 | 1,492.0 | 1,450.0 | 1,482.0 | 1,482.0 | 3,600 |
| 2022/01/17 | 1,469.0 | 1,469.0 | 1,431.0 | 1,466.0 | 1,466.0 | 600 |
| 2022/01/14 | 1,428.0 | 1,445.0 | 1,427.0 | 1,439.0 | 1,439.0 | 1,200 |
| 2022/01/13 | 1,457.0 | 1,500.0 | 1,453.0 | 1,453.0 | 1,453.0 | 3,400 |
| 2022/01/12 | 1,450.0 | 1,478.0 | 1,448.0 | 1,478.0 | 1,478.0 | 2,000 |
| 2022/01/11 | 1,470.0 | 1,480.0 | 1,437.0 | 1,450.0 | 1,450.0 | 2,700 |
| 2022/01/07 | 1,485.0 | 1,505.0 | 1,456.0 | 1,490.0 | 1,490.0 | 2,100 |
| 2022/01/06 | 1,510.0 | 1,517.0 | 1,456.0 | 1,484.0 | 1,484.0 | 5,100 |
| 2022/01/05 | 1,450.0 | 1,545.0 | 1,450.0 | 1,529.0 | 1,529.0 | 7,900 |
| 2022/01/04 | 1,408.0 | 1,450.0 | 1,408.0 | 1,448.0 | 1,448.0 | 4,500 |
| 2021/12/30 | 1,381.0 | 1,398.0 | 1,370.0 | 1,398.0 | 1,398.0 | 2,000 |
| 2021/12/29 | 1,337.0 | 1,400.0 | 1,337.0 | 1,370.0 | 1,370.0 | 6,100 |
| 2021/12/28 | 1,329.0 | 1,387.0 | 1,329.0 | 1,351.0 | 1,351.0 | 6,200 |
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。
