7,176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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 6,520.0 | 6,600.0 | 6,490.0 | 6,580.0 | 6,580.0 | 69,100 |
| 2024/05/24 | 6,410.0 | 6,510.0 | 6,400.0 | 6,490.0 | 6,490.0 | 98,200 |
| 2024/05/23 | 6,550.0 | 6,550.0 | 6,430.0 | 6,510.0 | 6,510.0 | 113,900 |
| 2024/05/22 | 6,530.0 | 6,670.0 | 6,530.0 | 6,590.0 | 6,590.0 | 141,700 |
| 2024/05/21 | 6,400.0 | 6,560.0 | 6,370.0 | 6,490.0 | 6,490.0 | 151,700 |
| 2024/05/20 | 6,370.0 | 6,440.0 | 6,350.0 | 6,350.0 | 6,350.0 | 93,200 |
| 2024/05/17 | 6,180.0 | 6,330.0 | 6,170.0 | 6,320.0 | 6,320.0 | 108,100 |
| 2024/05/16 | 6,200.0 | 6,250.0 | 6,160.0 | 6,230.0 | 6,230.0 | 73,300 |
| 2024/05/15 | 6,370.0 | 6,370.0 | 6,220.0 | 6,220.0 | 6,220.0 | 85,000 |
| 2024/05/14 | 6,330.0 | 6,420.0 | 6,320.0 | 6,370.0 | 6,370.0 | 184,400 |
| 2024/05/13 | 6,310.0 | 6,410.0 | 6,270.0 | 6,340.0 | 6,340.0 | 168,400 |
| 2024/05/10 | 6,150.0 | 6,470.0 | 6,100.0 | 6,320.0 | 6,320.0 | 167,700 |
| 2024/05/09 | 6,120.0 | 6,150.0 | 6,060.0 | 6,130.0 | 6,130.0 | 82,900 |
| 2024/05/08 | 6,050.0 | 6,110.0 | 5,980.0 | 6,060.0 | 6,060.0 | 68,800 |
| 2024/05/07 | 6,060.0 | 6,150.0 | 6,020.0 | 6,090.0 | 6,090.0 | 95,900 |
| 2024/05/02 | 5,950.0 | 6,060.0 | 5,920.0 | 6,050.0 | 6,050.0 | 65,200 |
| 2024/05/01 | 6,070.0 | 6,070.0 | 5,920.0 | 5,960.0 | 5,960.0 | 53,600 |
| 2024/04/30 | 5,960.0 | 6,100.0 | 5,930.0 | 6,100.0 | 6,100.0 | 110,700 |
| 2024/04/26 | 5,860.0 | 5,920.0 | 5,790.0 | 5,910.0 | 5,910.0 | 80,700 |
| 2024/04/25 | 5,870.0 | 5,900.0 | 5,770.0 | 5,830.0 | 5,830.0 | 55,600 |
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。
