---円
浜井産業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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,152.0 | 1,152.0 | 1,129.0 | 1,139.0 | 1,139.0 | 3,900 |
| 2021/09/29 | 1,158.0 | 1,160.0 | 1,140.0 | 1,148.0 | 1,148.0 | 3,700 |
| 2021/09/28 | 1,162.0 | 1,164.0 | 1,145.0 | 1,164.0 | 1,164.0 | 5,200 |
| 2021/09/27 | 1,165.0 | 1,172.0 | 1,161.0 | 1,166.0 | 1,166.0 | 9,000 |
| 2021/09/24 | 1,150.0 | 1,171.0 | 1,149.0 | 1,156.0 | 1,156.0 | 13,000 |
| 2021/09/22 | 1,140.0 | 1,140.0 | 1,123.0 | 1,138.0 | 1,138.0 | 9,000 |
| 2021/09/21 | 1,144.0 | 1,145.0 | 1,130.0 | 1,142.0 | 1,142.0 | 12,700 |
| 2021/09/17 | 1,150.0 | 1,162.0 | 1,150.0 | 1,153.0 | 1,153.0 | 1,700 |
| 2021/09/16 | 1,181.0 | 1,181.0 | 1,139.0 | 1,148.0 | 1,148.0 | 19,100 |
| 2021/09/15 | 1,194.0 | 1,194.0 | 1,172.0 | 1,183.0 | 1,183.0 | 8,100 |
| 2021/09/14 | 1,198.0 | 1,201.0 | 1,186.0 | 1,196.0 | 1,196.0 | 8,200 |
| 2021/09/13 | 1,203.0 | 1,215.0 | 1,169.0 | 1,170.0 | 1,170.0 | 20,200 |
| 2021/09/10 | 1,152.0 | 1,192.0 | 1,149.0 | 1,190.0 | 1,190.0 | 21,700 |
| 2021/09/09 | 1,157.0 | 1,174.0 | 1,133.0 | 1,142.0 | 1,142.0 | 20,700 |
| 2021/09/08 | 1,138.0 | 1,159.0 | 1,136.0 | 1,154.0 | 1,154.0 | 6,400 |
| 2021/09/07 | 1,139.0 | 1,165.0 | 1,139.0 | 1,141.0 | 1,141.0 | 5,100 |
| 2021/09/06 | 1,164.0 | 1,177.0 | 1,130.0 | 1,141.0 | 1,141.0 | 23,400 |
| 2021/09/03 | 1,183.0 | 1,183.0 | 1,164.0 | 1,164.0 | 1,164.0 | 7,800 |
| 2021/09/02 | 1,190.0 | 1,205.0 | 1,171.0 | 1,171.0 | 1,171.0 | 22,900 |
| 2021/09/01 | 1,196.0 | 1,196.0 | 1,165.0 | 1,171.0 | 1,171.0 | 12,600 |
おすすめ条件でスクリーニングされた銘柄を見る
浜井産業の取引履歴を振り返りませんか？
浜井産業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。
