---円
常磐興産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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 1,343.0 | 1,349.0 | 1,330.0 | 1,346.0 | 1,346.0 | 29,900 |
| 2023/09/25 | 1,340.0 | 1,351.0 | 1,336.0 | 1,340.0 | 1,340.0 | 61,900 |
| 2023/09/22 | 1,319.0 | 1,350.0 | 1,315.0 | 1,340.0 | 1,340.0 | 29,000 |
| 2023/09/21 | 1,344.0 | 1,347.0 | 1,322.0 | 1,325.0 | 1,325.0 | 46,400 |
| 2023/09/20 | 1,364.0 | 1,364.0 | 1,340.0 | 1,343.0 | 1,343.0 | 31,600 |
| 2023/09/19 | 1,351.0 | 1,363.0 | 1,349.0 | 1,363.0 | 1,363.0 | 29,500 |
| 2023/09/15 | 1,352.0 | 1,363.0 | 1,343.0 | 1,351.0 | 1,351.0 | 21,600 |
| 2023/09/14 | 1,351.0 | 1,353.0 | 1,340.0 | 1,352.0 | 1,352.0 | 21,400 |
| 2023/09/13 | 1,353.0 | 1,355.0 | 1,344.0 | 1,344.0 | 1,344.0 | 14,700 |
| 2023/09/12 | 1,356.0 | 1,362.0 | 1,345.0 | 1,352.0 | 1,352.0 | 14,200 |
| 2023/09/11 | 1,365.0 | 1,367.0 | 1,339.0 | 1,339.0 | 1,339.0 | 26,700 |
| 2023/09/08 | 1,364.0 | 1,370.0 | 1,357.0 | 1,363.0 | 1,363.0 | 17,600 |
| 2023/09/07 | 1,371.0 | 1,375.0 | 1,367.0 | 1,367.0 | 1,367.0 | 15,700 |
| 2023/09/06 | 1,373.0 | 1,378.0 | 1,368.0 | 1,377.0 | 1,377.0 | 12,100 |
| 2023/09/05 | 1,371.0 | 1,372.0 | 1,361.0 | 1,371.0 | 1,371.0 | 14,100 |
| 2023/09/04 | 1,384.0 | 1,385.0 | 1,361.0 | 1,368.0 | 1,368.0 | 38,600 |
| 2023/09/01 | 1,365.0 | 1,377.0 | 1,364.0 | 1,377.0 | 1,377.0 | 23,700 |
| 2023/08/31 | 1,349.0 | 1,364.0 | 1,349.0 | 1,362.0 | 1,362.0 | 19,800 |
| 2023/08/30 | 1,325.0 | 1,337.0 | 1,325.0 | 1,335.0 | 1,335.0 | 15,000 |
| 2023/08/29 | 1,328.0 | 1,332.0 | 1,309.0 | 1,323.0 | 1,323.0 | 17,500 |
おすすめ条件でスクリーニングされた銘柄を見る
常磐興産の取引履歴を振り返りませんか？
常磐興産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。
