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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 1,338.0 | 1,398.0 | 1,338.0 | 1,346.0 | 1,346.0 | 6,700 |
| 2021/11/26 | 1,371.0 | 1,371.0 | 1,336.0 | 1,360.0 | 1,360.0 | 6,200 |
| 2021/11/25 | 1,416.0 | 1,416.0 | 1,371.0 | 1,371.0 | 1,371.0 | 5,600 |
| 2021/11/24 | 1,403.0 | 1,404.0 | 1,380.0 | 1,401.0 | 1,401.0 | 2,100 |
| 2021/11/22 | 1,391.0 | 1,391.0 | 1,364.0 | 1,390.0 | 1,390.0 | 3,700 |
| 2021/11/19 | 1,407.0 | 1,429.0 | 1,374.0 | 1,391.0 | 1,391.0 | 17,300 |
| 2021/11/18 | 1,439.0 | 1,445.0 | 1,407.0 | 1,407.0 | 1,407.0 | 2,000 |
| 2021/11/17 | 1,464.0 | 1,477.0 | 1,437.0 | 1,455.0 | 1,455.0 | 5,100 |
| 2021/11/16 | 1,499.0 | 1,499.0 | 1,459.0 | 1,476.0 | 1,476.0 | 6,000 |
| 2021/11/15 | 1,553.0 | 1,553.0 | 1,477.0 | 1,499.0 | 1,499.0 | 13,500 |
| 2021/11/12 | 1,495.0 | 1,513.0 | 1,468.0 | 1,513.0 | 1,513.0 | 4,600 |
| 2021/11/11 | 1,483.0 | 1,512.0 | 1,480.0 | 1,480.0 | 1,480.0 | 4,600 |
| 2021/11/10 | 1,488.0 | 1,518.0 | 1,486.0 | 1,488.0 | 1,488.0 | 6,500 |
| 2021/11/09 | 1,505.0 | 1,515.0 | 1,488.0 | 1,488.0 | 1,488.0 | 5,000 |
| 2021/11/08 | 1,528.0 | 1,565.0 | 1,492.0 | 1,505.0 | 1,505.0 | 4,900 |
| 2021/11/05 | 1,579.0 | 1,579.0 | 1,532.0 | 1,538.0 | 1,538.0 | 6,000 |
| 2021/11/04 | 1,598.0 | 1,615.0 | 1,531.0 | 1,571.0 | 1,571.0 | 8,100 |
| 2021/11/02 | 1,551.0 | 1,599.0 | 1,546.0 | 1,575.0 | 1,575.0 | 5,600 |
| 2021/11/01 | 1,564.0 | 1,587.0 | 1,551.0 | 1,551.0 | 1,551.0 | 5,700 |
| 2021/10/29 | 1,506.0 | 1,656.0 | 1,503.0 | 1,563.0 | 1,563.0 | 19,200 |
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。
