867円
御園座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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,536.0 | 1,552.0 | 1,536.0 | 1,552.0 | 1,552.0 | 2,800 |
| 2025/10/06 | 1,540.0 | 1,550.0 | 1,540.0 | 1,549.0 | 1,549.0 | 1,100 |
| 2025/10/03 | 1,553.0 | 1,553.0 | 1,539.0 | 1,540.0 | 1,540.0 | 1,700 |
| 2025/10/02 | 1,542.0 | 1,545.0 | 1,537.0 | 1,537.0 | 1,537.0 | 1,500 |
| 2025/10/01 | 1,545.0 | 1,545.0 | 1,537.0 | 1,545.0 | 1,545.0 | 2,500 |
| 2025/09/30 | 1,541.0 | 1,554.0 | 1,540.0 | 1,547.0 | 1,547.0 | 800 |
| 2025/09/29 | 1,545.0 | 1,545.0 | 1,542.0 | 1,543.0 | 1,543.0 | 600 |
| 2025/09/26 | 1,544.0 | 1,547.0 | 1,539.0 | 1,540.0 | 1,540.0 | 2,700 |
| 2025/09/25 | 1,540.0 | 1,545.0 | 1,539.0 | 1,545.0 | 1,545.0 | 1,900 |
| 2025/09/24 | 1,541.0 | 1,543.0 | 1,540.0 | 1,540.0 | 1,540.0 | 1,300 |
| 2025/09/22 | 1,543.0 | 1,545.0 | 1,541.0 | 1,541.0 | 1,541.0 | 2,200 |
| 2025/09/19 | 1,543.0 | 1,548.0 | 1,543.0 | 1,543.0 | 1,543.0 | 700 |
| 2025/09/18 | 1,538.0 | 1,540.0 | 1,538.0 | 1,539.0 | 1,539.0 | 2,600 |
| 2025/09/17 | 1,542.0 | 1,549.0 | 1,540.0 | 1,540.0 | 1,540.0 | 2,500 |
| 2025/09/16 | 1,550.0 | 1,550.0 | 1,542.0 | 1,542.0 | 1,542.0 | 2,600 |
| 2025/09/12 | 1,550.0 | 1,554.0 | 1,543.0 | 1,545.0 | 1,545.0 | 1,700 |
| 2025/09/11 | 1,543.0 | 1,559.0 | 1,543.0 | 1,550.0 | 1,550.0 | 2,400 |
| 2025/09/10 | 1,543.0 | 1,543.0 | 1,536.0 | 1,542.0 | 1,542.0 | 3,300 |
| 2025/09/09 | 1,541.0 | 1,546.0 | 1,541.0 | 1,545.0 | 1,545.0 | 3,800 |
| 2025/09/08 | 1,560.0 | 1,560.0 | 1,542.0 | 1,544.0 | 1,544.0 | 3,100 |
おすすめ条件でスクリーニングされた銘柄を見る
御園座の取引履歴を振り返りませんか？
御園座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。
