3,321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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 1,771.0 | 1,772.0 | 1,771.0 | 1,771.0 | 1,771.0 | 700 |
| 2017/11/22 | 1,767.0 | 1,775.0 | 1,766.0 | 1,775.0 | 1,775.0 | 700 |
| 2017/11/21 | 1,770.0 | 1,772.0 | 1,768.0 | 1,768.0 | 1,768.0 | 1,100 |
| 2017/11/20 | 1,770.0 | 1,770.0 | 1,768.0 | 1,770.0 | 1,770.0 | 1,400 |
| 2017/11/17 | 1,762.0 | 1,768.0 | 1,762.0 | 1,768.0 | 1,768.0 | 700 |
| 2017/11/16 | 1,745.0 | 1,780.0 | 1,745.0 | 1,768.0 | 1,768.0 | 2,300 |
| 2017/11/15 | 1,774.0 | 1,774.0 | 1,723.0 | 1,735.0 | 1,735.0 | 3,000 |
| 2017/11/14 | 1,774.0 | 1,776.0 | 1,763.0 | 1,763.0 | 1,763.0 | 2,300 |
| 2017/11/13 | 1,782.0 | 1,782.0 | 1,781.0 | 1,781.0 | 1,781.0 | 1,100 |
| 2017/11/10 | 1,790.0 | 1,805.0 | 1,778.0 | 1,778.0 | 1,778.0 | 10,700 |
| 2017/11/09 | 1,782.0 | 1,782.0 | 1,776.0 | 1,780.0 | 1,780.0 | 4,400 |
| 2017/11/08 | 1,780.0 | 1,784.0 | 1,773.0 | 1,781.0 | 1,781.0 | 3,100 |
| 2017/11/07 | 1,775.0 | 1,780.0 | 1,775.0 | 1,780.0 | 1,780.0 | 1,300 |
| 2017/11/06 | 1,788.0 | 1,788.0 | 1,776.0 | 1,780.0 | 1,780.0 | 1,400 |
| 2017/11/02 | 1,765.0 | 1,796.0 | 1,756.0 | 1,780.0 | 1,780.0 | 1,500 |
| 2017/11/01 | 1,770.0 | 1,771.0 | 1,770.0 | 1,771.0 | 1,771.0 | 700 |
| 2017/10/31 | 1,770.0 | 1,770.0 | 1,768.0 | 1,768.0 | 1,768.0 | 1,100 |
| 2017/10/27 | 1,758.0 | 1,758.0 | 1,757.0 | 1,757.0 | 1,757.0 | 500 |
| 2017/10/26 | 1,753.0 | 1,765.0 | 1,753.0 | 1,765.0 | 1,765.0 | 2,400 |
| 2017/10/25 | 1,752.0 | 1,752.0 | 1,752.0 | 1,752.0 | 1,752.0 | 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。
