7,148円
阪和興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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 7,000.0 | 7,090.0 | 6,970.0 | 6,970.0 | 6,970.0 | 123,000 |
| 2025/12/04 | 6,880.0 | 7,040.0 | 6,880.0 | 7,000.0 | 7,000.0 | 66,300 |
| 2025/12/03 | 6,930.0 | 6,940.0 | 6,860.0 | 6,880.0 | 6,880.0 | 64,000 |
| 2025/12/02 | 6,900.0 | 6,960.0 | 6,860.0 | 6,950.0 | 6,950.0 | 84,100 |
| 2025/12/01 | 6,960.0 | 6,990.0 | 6,860.0 | 6,860.0 | 6,860.0 | 86,500 |
| 2025/11/28 | 6,900.0 | 6,970.0 | 6,900.0 | 6,940.0 | 6,940.0 | 69,900 |
| 2025/11/27 | 6,980.0 | 7,010.0 | 6,820.0 | 6,880.0 | 6,880.0 | 239,800 |
| 2025/11/26 | 6,850.0 | 6,930.0 | 6,810.0 | 6,890.0 | 6,890.0 | 126,200 |
| 2025/11/25 | 6,820.0 | 6,880.0 | 6,720.0 | 6,750.0 | 6,750.0 | 98,600 |
| 2025/11/21 | 6,600.0 | 6,740.0 | 6,600.0 | 6,740.0 | 6,740.0 | 265,300 |
| 2025/11/20 | 6,570.0 | 6,700.0 | 6,570.0 | 6,680.0 | 6,680.0 | 101,900 |
| 2025/11/19 | 6,490.0 | 6,520.0 | 6,410.0 | 6,470.0 | 6,470.0 | 66,900 |
| 2025/11/18 | 6,620.0 | 6,640.0 | 6,440.0 | 6,470.0 | 6,470.0 | 94,600 |
| 2025/11/17 | 6,700.0 | 6,730.0 | 6,630.0 | 6,650.0 | 6,650.0 | 81,000 |
| 2025/11/14 | 6,700.0 | 6,740.0 | 6,640.0 | 6,700.0 | 6,700.0 | 110,300 |
| 2025/11/13 | 6,640.0 | 6,790.0 | 6,640.0 | 6,770.0 | 6,770.0 | 120,100 |
| 2025/11/12 | 6,590.0 | 6,680.0 | 6,540.0 | 6,610.0 | 6,610.0 | 80,600 |
| 2025/11/11 | 6,620.0 | 6,640.0 | 6,440.0 | 6,500.0 | 6,500.0 | 124,400 |
| 2025/11/10 | 6,440.0 | 6,590.0 | 6,430.0 | 6,570.0 | 6,570.0 | 136,000 |
| 2025/11/07 | 6,520.0 | 6,560.0 | 6,270.0 | 6,510.0 | 6,510.0 | 173,600 |
おすすめ条件でスクリーニングされた銘柄を見る
阪和興業の取引履歴を振り返りませんか？
阪和興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。
