1,655円
乃村工藝社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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 1,284.0 | 1,287.0 | 1,266.0 | 1,276.0 | 1,276.0 | 241,100 |
| 2020/02/13 | 1,303.0 | 1,305.0 | 1,286.0 | 1,291.0 | 1,291.0 | 205,600 |
| 2020/02/12 | 1,325.0 | 1,325.0 | 1,303.0 | 1,304.0 | 1,304.0 | 232,300 |
| 2020/02/10 | 1,302.0 | 1,328.0 | 1,301.0 | 1,319.0 | 1,319.0 | 163,900 |
| 2020/02/07 | 1,315.0 | 1,320.0 | 1,303.0 | 1,310.0 | 1,310.0 | 135,300 |
| 2020/02/06 | 1,307.0 | 1,318.0 | 1,294.0 | 1,314.0 | 1,314.0 | 358,900 |
| 2020/02/05 | 1,273.0 | 1,299.0 | 1,269.0 | 1,293.0 | 1,293.0 | 357,800 |
| 2020/02/04 | 1,249.0 | 1,259.0 | 1,239.0 | 1,253.0 | 1,253.0 | 276,900 |
| 2020/02/03 | 1,220.0 | 1,258.0 | 1,215.0 | 1,246.0 | 1,246.0 | 248,000 |
| 2020/01/31 | 1,259.0 | 1,281.0 | 1,256.0 | 1,257.0 | 1,257.0 | 188,000 |
| 2020/01/30 | 1,288.0 | 1,290.0 | 1,248.0 | 1,258.0 | 1,258.0 | 350,400 |
| 2020/01/29 | 1,281.0 | 1,300.0 | 1,275.0 | 1,288.0 | 1,288.0 | 335,000 |
| 2020/01/28 | 1,272.0 | 1,283.0 | 1,258.0 | 1,276.0 | 1,276.0 | 338,900 |
| 2020/01/27 | 1,310.0 | 1,311.0 | 1,285.0 | 1,285.0 | 1,285.0 | 353,700 |
| 2020/01/24 | 1,331.0 | 1,337.0 | 1,316.0 | 1,319.0 | 1,319.0 | 187,000 |
| 2020/01/23 | 1,345.0 | 1,353.0 | 1,329.0 | 1,332.0 | 1,332.0 | 238,400 |
| 2020/01/22 | 1,327.0 | 1,354.0 | 1,327.0 | 1,350.0 | 1,350.0 | 386,100 |
| 2020/01/21 | 1,335.0 | 1,342.0 | 1,322.0 | 1,327.0 | 1,327.0 | 279,300 |
| 2020/01/20 | 1,324.0 | 1,332.0 | 1,317.0 | 1,322.0 | 1,322.0 | 329,100 |
| 2020/01/17 | 1,343.0 | 1,343.0 | 1,312.0 | 1,324.0 | 1,324.0 | 424,200 |
おすすめ条件でスクリーニングされた銘柄を見る
乃村工藝社の取引履歴を振り返りませんか？
乃村工藝社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。
