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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 1,515.0 | 1,517.0 | 1,507.0 | 1,514.0 | 1,514.0 | 2,800 |
| 2021/10/27 | 1,517.0 | 1,530.0 | 1,512.0 | 1,512.0 | 1,512.0 | 1,900 |
| 2021/10/26 | 1,510.0 | 1,554.0 | 1,510.0 | 1,554.0 | 1,554.0 | 3,300 |
| 2021/10/25 | 1,527.0 | 1,555.0 | 1,510.0 | 1,510.0 | 1,510.0 | 4,700 |
| 2021/10/22 | 1,517.0 | 1,541.0 | 1,517.0 | 1,521.0 | 1,521.0 | 1,600 |
| 2021/10/21 | 1,541.0 | 1,546.0 | 1,510.0 | 1,518.0 | 1,518.0 | 4,700 |
| 2021/10/20 | 1,565.0 | 1,579.0 | 1,533.0 | 1,541.0 | 1,541.0 | 6,800 |
| 2021/10/19 | 1,531.0 | 1,581.0 | 1,521.0 | 1,562.0 | 1,562.0 | 13,800 |
| 2021/10/18 | 1,537.0 | 1,543.0 | 1,510.0 | 1,510.0 | 1,510.0 | 4,200 |
| 2021/10/15 | 1,515.0 | 1,545.0 | 1,481.0 | 1,537.0 | 1,537.0 | 13,100 |
| 2021/10/14 | 1,536.0 | 1,536.0 | 1,483.0 | 1,499.0 | 1,499.0 | 10,600 |
| 2021/10/13 | 1,548.0 | 1,548.0 | 1,505.0 | 1,540.0 | 1,540.0 | 9,300 |
| 2021/10/12 | 1,561.0 | 1,578.0 | 1,547.0 | 1,552.0 | 1,552.0 | 6,400 |
| 2021/10/11 | 1,529.0 | 1,584.0 | 1,529.0 | 1,581.0 | 1,581.0 | 7,500 |
| 2021/10/08 | 1,575.0 | 1,607.0 | 1,525.0 | 1,528.0 | 1,528.0 | 13,800 |
| 2021/10/07 | 1,530.0 | 1,586.0 | 1,525.0 | 1,579.0 | 1,579.0 | 9,300 |
| 2021/10/06 | 1,566.0 | 1,580.0 | 1,508.0 | 1,530.0 | 1,530.0 | 9,700 |
| 2021/10/05 | 1,501.0 | 1,592.0 | 1,458.0 | 1,541.0 | 1,541.0 | 29,800 |
| 2021/10/04 | 1,583.0 | 1,592.0 | 1,506.0 | 1,519.0 | 1,519.0 | 31,900 |
| 2021/10/01 | 1,595.0 | 1,658.0 | 1,550.0 | 1,618.0 | 1,618.0 | 34,300 |
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。
