2,168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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 1,379.0 | 1,388.0 | 1,352.0 | 1,366.0 | 1,366.0 | 2,100 |
| 2021/12/09 | 1,390.0 | 1,408.0 | 1,379.0 | 1,385.0 | 1,385.0 | 4,700 |
| 2021/12/08 | 1,403.0 | 1,403.0 | 1,377.0 | 1,391.0 | 1,391.0 | 3,900 |
| 2021/12/07 | 1,400.0 | 1,437.0 | 1,390.0 | 1,402.0 | 1,402.0 | 4,500 |
| 2021/12/06 | 1,423.0 | 1,461.0 | 1,397.0 | 1,426.0 | 1,426.0 | 3,500 |
| 2021/12/03 | 1,407.0 | 1,474.0 | 1,382.0 | 1,405.0 | 1,405.0 | 13,500 |
| 2021/12/02 | 1,342.0 | 1,418.0 | 1,342.0 | 1,390.0 | 1,390.0 | 9,200 |
| 2021/12/01 | 1,363.0 | 1,363.0 | 1,335.0 | 1,340.0 | 1,340.0 | 1,500 |
| 2021/11/30 | 1,343.0 | 1,362.0 | 1,342.0 | 1,342.0 | 1,342.0 | 2,100 |
| 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 |
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。
