7,144円
錢高組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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 8,410.0 | 8,410.0 | 8,150.0 | 8,240.0 | 8,240.0 | 12,400 |
| 2025/11/28 | 8,330.0 | 8,450.0 | 8,280.0 | 8,360.0 | 8,360.0 | 21,100 |
| 2025/11/27 | 8,230.0 | 8,350.0 | 8,150.0 | 8,280.0 | 8,280.0 | 15,400 |
| 2025/11/26 | 8,250.0 | 8,250.0 | 7,910.0 | 8,080.0 | 8,080.0 | 22,200 |
| 2025/11/25 | 7,600.0 | 8,250.0 | 7,600.0 | 8,250.0 | 8,250.0 | 55,200 |
| 2025/11/21 | 7,370.0 | 7,530.0 | 7,320.0 | 7,450.0 | 7,450.0 | 27,900 |
| 2025/11/20 | 7,740.0 | 7,870.0 | 7,420.0 | 7,490.0 | 7,490.0 | 16,200 |
| 2025/11/19 | 7,740.0 | 8,060.0 | 7,680.0 | 7,740.0 | 7,740.0 | 19,900 |
| 2025/11/18 | 8,260.0 | 8,260.0 | 7,770.0 | 7,850.0 | 7,850.0 | 17,000 |
| 2025/11/17 | 8,280.0 | 8,510.0 | 8,230.0 | 8,310.0 | 8,310.0 | 21,100 |
| 2025/11/14 | 8,150.0 | 8,670.0 | 8,150.0 | 8,230.0 | 8,230.0 | 41,500 |
| 2025/11/13 | 8,530.0 | 8,950.0 | 7,840.0 | 8,450.0 | 8,450.0 | 82,600 |
| 2025/11/12 | 8,340.0 | 8,590.0 | 8,080.0 | 8,550.0 | 8,550.0 | 13,500 |
| 2025/11/11 | 8,400.0 | 8,490.0 | 8,160.0 | 8,340.0 | 8,340.0 | 11,800 |
| 2025/11/10 | 8,130.0 | 8,430.0 | 8,110.0 | 8,330.0 | 8,330.0 | 10,500 |
| 2025/11/07 | 8,190.0 | 8,270.0 | 8,070.0 | 8,070.0 | 8,070.0 | 8,000 |
| 2025/11/06 | 8,240.0 | 8,330.0 | 8,160.0 | 8,260.0 | 8,260.0 | 4,100 |
| 2025/11/05 | 8,120.0 | 8,250.0 | 7,700.0 | 8,240.0 | 8,240.0 | 16,600 |
| 2025/11/04 | 7,980.0 | 8,270.0 | 7,830.0 | 8,270.0 | 8,270.0 | 17,500 |
| 2025/10/31 | 7,930.0 | 8,200.0 | 7,780.0 | 7,920.0 | 7,920.0 | 22,500 |
おすすめ条件でスクリーニングされた銘柄を見る
錢高組の取引履歴を振り返りませんか？
錢高組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。
