1,921円
名港海運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) |
|---|---|---|---|---|---|---|
| 2018/12/26 | 1,220.0 | 1,220.0 | 1,220.0 | 1,220.0 | 1,220.0 | 6,100 |
| 2018/12/25 | 1,140.0 | 1,280.0 | 1,140.0 | 1,280.0 | 1,280.0 | 10,200 |
| 2018/12/21 | 1,194.0 | 1,194.0 | 1,194.0 | 1,194.0 | 1,194.0 | 3,600 |
| 2018/12/19 | 1,194.0 | 1,194.0 | 1,194.0 | 1,194.0 | 1,194.0 | 200 |
| 2018/12/18 | 1,161.0 | 1,199.0 | 1,160.0 | 1,199.0 | 1,199.0 | 3,100 |
| 2018/12/17 | 1,150.0 | 1,161.0 | 1,150.0 | 1,161.0 | 1,161.0 | 400 |
| 2018/12/14 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 3,700 |
| 2018/12/13 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 100 |
| 2018/12/12 | 1,155.0 | 1,155.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,600 |
| 2018/12/11 | 1,160.0 | 1,160.0 | 1,135.0 | 1,155.0 | 1,155.0 | 4,700 |
| 2018/12/10 | 1,169.0 | 1,169.0 | 1,160.0 | 1,160.0 | 1,160.0 | 1,100 |
| 2018/12/07 | 1,190.0 | 1,200.0 | 1,180.0 | 1,199.0 | 1,199.0 | 17,300 |
| 2018/12/06 | 1,174.0 | 1,174.0 | 1,150.0 | 1,174.0 | 1,174.0 | 6,300 |
| 2018/12/05 | 1,194.0 | 1,194.0 | 1,170.0 | 1,179.0 | 1,179.0 | 300 |
| 2018/12/04 | 1,170.0 | 1,195.0 | 1,150.0 | 1,195.0 | 1,195.0 | 4,900 |
| 2018/12/03 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 2,000 |
| 2018/11/29 | 1,167.0 | 1,169.0 | 1,165.0 | 1,169.0 | 1,169.0 | 400 |
| 2018/11/27 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,000 |
| 2018/11/26 | 1,120.0 | 1,149.0 | 1,120.0 | 1,149.0 | 1,149.0 | 8,800 |
| 2018/11/22 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 5,900 |
おすすめ条件でスクリーニングされた銘柄を見る
名港海運の取引履歴を振り返りませんか？
名港海運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。
