7,318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) |
|---|---|---|---|---|---|---|
| 2025/08/01 | 6,130.0 | 6,200.0 | 6,120.0 | 6,180.0 | 6,180.0 | 64,700 |
| 2025/07/31 | 6,110.0 | 6,130.0 | 6,090.0 | 6,100.0 | 6,100.0 | 74,100 |
| 2025/07/30 | 6,110.0 | 6,140.0 | 6,060.0 | 6,090.0 | 6,090.0 | 53,800 |
| 2025/07/29 | 6,080.0 | 6,130.0 | 6,050.0 | 6,090.0 | 6,090.0 | 97,500 |
| 2025/07/28 | 6,200.0 | 6,200.0 | 6,110.0 | 6,140.0 | 6,140.0 | 64,700 |
| 2025/07/25 | 6,250.0 | 6,250.0 | 6,160.0 | 6,210.0 | 6,210.0 | 72,000 |
| 2025/07/24 | 6,100.0 | 6,270.0 | 6,070.0 | 6,250.0 | 6,250.0 | 122,000 |
| 2025/07/23 | 6,090.0 | 6,160.0 | 6,070.0 | 6,070.0 | 6,070.0 | 178,900 |
| 2025/07/22 | 5,890.0 | 6,060.0 | 5,880.0 | 6,020.0 | 6,020.0 | 85,200 |
| 2025/07/18 | 5,920.0 | 5,920.0 | 5,860.0 | 5,880.0 | 5,880.0 | 72,100 |
| 2025/07/17 | 5,890.0 | 5,920.0 | 5,880.0 | 5,910.0 | 5,910.0 | 124,200 |
| 2025/07/16 | 5,990.0 | 6,020.0 | 5,920.0 | 5,950.0 | 5,950.0 | 85,000 |
| 2025/07/15 | 5,920.0 | 6,000.0 | 5,910.0 | 5,970.0 | 5,970.0 | 168,200 |
| 2025/07/14 | 5,820.0 | 6,020.0 | 5,810.0 | 5,990.0 | 5,990.0 | 146,600 |
| 2025/07/11 | 5,710.0 | 5,800.0 | 5,710.0 | 5,790.0 | 5,790.0 | 70,400 |
| 2025/07/10 | 5,730.0 | 5,750.0 | 5,660.0 | 5,690.0 | 5,690.0 | 82,900 |
| 2025/07/09 | 5,640.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 100,500 |
| 2025/07/08 | 5,550.0 | 5,680.0 | 5,520.0 | 5,640.0 | 5,640.0 | 104,300 |
| 2025/07/07 | 5,500.0 | 5,530.0 | 5,480.0 | 5,520.0 | 5,520.0 | 68,900 |
| 2025/07/04 | 5,550.0 | 5,560.0 | 5,510.0 | 5,530.0 | 5,530.0 | 36,800 |
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。
