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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,510.0 | 6,530.0 | 6,440.0 | 6,470.0 | 6,470.0 | 57,900 |
| 2025/09/04 | 6,430.0 | 6,500.0 | 6,380.0 | 6,500.0 | 6,500.0 | 58,500 |
| 2025/09/03 | 6,400.0 | 6,460.0 | 6,390.0 | 6,430.0 | 6,430.0 | 88,200 |
| 2025/09/02 | 6,340.0 | 6,420.0 | 6,320.0 | 6,400.0 | 6,400.0 | 41,400 |
| 2025/09/01 | 6,360.0 | 6,360.0 | 6,220.0 | 6,290.0 | 6,290.0 | 63,200 |
| 2025/08/29 | 6,370.0 | 6,390.0 | 6,340.0 | 6,370.0 | 6,370.0 | 71,200 |
| 2025/08/28 | 6,340.0 | 6,400.0 | 6,330.0 | 6,390.0 | 6,390.0 | 75,700 |
| 2025/08/27 | 6,390.0 | 6,410.0 | 6,370.0 | 6,380.0 | 6,380.0 | 44,100 |
| 2025/08/26 | 6,410.0 | 6,420.0 | 6,350.0 | 6,390.0 | 6,390.0 | 91,300 |
| 2025/08/25 | 6,400.0 | 6,480.0 | 6,400.0 | 6,430.0 | 6,430.0 | 63,800 |
| 2025/08/22 | 6,340.0 | 6,390.0 | 6,310.0 | 6,380.0 | 6,380.0 | 55,200 |
| 2025/08/21 | 6,240.0 | 6,340.0 | 6,200.0 | 6,340.0 | 6,340.0 | 59,300 |
| 2025/08/20 | 6,230.0 | 6,280.0 | 6,230.0 | 6,240.0 | 6,240.0 | 84,600 |
| 2025/08/19 | 6,220.0 | 6,260.0 | 6,190.0 | 6,230.0 | 6,230.0 | 51,600 |
| 2025/08/18 | 6,200.0 | 6,240.0 | 6,150.0 | 6,220.0 | 6,220.0 | 57,500 |
| 2025/08/15 | 6,240.0 | 6,250.0 | 6,140.0 | 6,240.0 | 6,240.0 | 74,200 |
| 2025/08/14 | 6,250.0 | 6,270.0 | 6,160.0 | 6,190.0 | 6,190.0 | 80,600 |
| 2025/08/13 | 6,260.0 | 6,320.0 | 6,250.0 | 6,300.0 | 6,300.0 | 75,100 |
| 2025/08/12 | 6,260.0 | 6,270.0 | 6,210.0 | 6,240.0 | 6,240.0 | 74,200 |
| 2025/08/08 | 6,240.0 | 6,290.0 | 6,160.0 | 6,260.0 | 6,260.0 | 102,300 |
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。
