7,178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) |
|---|---|---|---|---|---|---|
| 2024/07/23 | 5,800.0 | 5,830.0 | 5,670.0 | 5,700.0 | 5,700.0 | 139,000 |
| 2024/07/22 | 5,890.0 | 5,900.0 | 5,780.0 | 5,800.0 | 5,800.0 | 89,600 |
| 2024/07/19 | 6,020.0 | 6,040.0 | 5,900.0 | 5,930.0 | 5,930.0 | 57,500 |
| 2024/07/18 | 5,950.0 | 6,060.0 | 5,940.0 | 6,000.0 | 6,000.0 | 70,800 |
| 2024/07/17 | 6,050.0 | 6,090.0 | 5,990.0 | 6,020.0 | 6,020.0 | 71,400 |
| 2024/07/16 | 6,050.0 | 6,140.0 | 6,030.0 | 6,040.0 | 6,040.0 | 125,100 |
| 2024/07/12 | 5,930.0 | 6,010.0 | 5,910.0 | 6,010.0 | 6,010.0 | 128,300 |
| 2024/07/11 | 5,940.0 | 5,980.0 | 5,870.0 | 5,960.0 | 5,960.0 | 93,900 |
| 2024/07/10 | 5,900.0 | 5,920.0 | 5,840.0 | 5,880.0 | 5,880.0 | 94,900 |
| 2024/07/09 | 5,950.0 | 5,980.0 | 5,860.0 | 5,930.0 | 5,930.0 | 104,900 |
| 2024/07/08 | 6,030.0 | 6,040.0 | 5,930.0 | 5,950.0 | 5,950.0 | 102,600 |
| 2024/07/05 | 6,170.0 | 6,170.0 | 6,030.0 | 6,080.0 | 6,080.0 | 78,900 |
| 2024/07/04 | 6,090.0 | 6,150.0 | 6,060.0 | 6,150.0 | 6,150.0 | 63,000 |
| 2024/07/03 | 6,050.0 | 6,110.0 | 5,990.0 | 6,070.0 | 6,070.0 | 112,000 |
| 2024/07/02 | 6,080.0 | 6,090.0 | 6,000.0 | 6,050.0 | 6,050.0 | 112,200 |
| 2024/07/01 | 6,170.0 | 6,220.0 | 6,060.0 | 6,100.0 | 6,100.0 | 78,800 |
| 2024/06/28 | 6,190.0 | 6,230.0 | 6,150.0 | 6,160.0 | 6,160.0 | 110,400 |
| 2024/06/27 | 6,110.0 | 6,160.0 | 6,080.0 | 6,100.0 | 6,100.0 | 79,800 |
| 2024/06/26 | 6,100.0 | 6,160.0 | 6,080.0 | 6,140.0 | 6,140.0 | 69,400 |
| 2024/06/25 | 6,140.0 | 6,200.0 | 6,100.0 | 6,160.0 | 6,160.0 | 74,700 |
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。
