1,584円
木徳神糧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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 10,920.0 | 11,860.0 | 10,920.0 | 11,790.0 | 2,358.0 | 55,100 |
| 2025/05/28 | 10,350.0 | 11,170.0 | 10,200.0 | 10,870.0 | 2,174.0 | 49,400 |
| 2025/05/27 | 10,700.0 | 10,790.0 | 10,020.0 | 10,500.0 | 2,100.0 | 55,800 |
| 2025/05/26 | 10,210.0 | 10,380.0 | 9,470.0 | 10,380.0 | 2,076.0 | 89,700 |
| 2025/05/23 | 11,550.0 | 11,880.0 | 10,200.0 | 10,510.0 | 2,102.0 | 88,500 |
| 2025/05/22 | 12,410.0 | 12,950.0 | 11,900.0 | 12,300.0 | 2,460.0 | 69,700 |
| 2025/05/21 | 11,990.0 | 13,480.0 | 11,990.0 | 13,480.0 | 2,696.0 | 74,800 |
| 2025/05/20 | 12,000.0 | 12,640.0 | 11,830.0 | 12,070.0 | 2,414.0 | 44,100 |
| 2025/05/19 | 12,100.0 | 12,100.0 | 11,400.0 | 11,470.0 | 2,294.0 | 32,400 |
| 2025/05/16 | 11,900.0 | 12,980.0 | 11,750.0 | 12,060.0 | 2,412.0 | 48,700 |
| 2025/05/15 | 11,080.0 | 12,200.0 | 11,080.0 | 11,800.0 | 2,360.0 | 50,400 |
| 2025/05/14 | 12,010.0 | 12,200.0 | 10,840.0 | 11,380.0 | 2,276.0 | 45,400 |
| 2025/05/13 | 12,910.0 | 12,910.0 | 11,010.0 | 11,710.0 | 2,342.0 | 113,700 |
| 2025/05/12 | 11,290.0 | 13,980.0 | 10,600.0 | 13,200.0 | 2,640.0 | 197,700 |
| 2025/05/09 | 11,020.0 | 11,020.0 | 11,020.0 | 11,020.0 | 2,204.0 | 9,900 |
| 2025/05/08 | 9,700.0 | 9,840.0 | 9,190.0 | 9,520.0 | 1,904.0 | 28,600 |
| 2025/05/07 | 8,960.0 | 9,850.0 | 8,960.0 | 9,550.0 | 1,910.0 | 32,400 |
| 2025/05/02 | 9,060.0 | 9,180.0 | 8,710.0 | 8,720.0 | 1,744.0 | 15,700 |
| 2025/05/01 | 8,650.0 | 9,200.0 | 8,560.0 | 8,990.0 | 1,798.0 | 25,000 |
| 2025/04/30 | 8,400.0 | 8,720.0 | 8,340.0 | 8,560.0 | 1,712.0 | 15,200 |
おすすめ条件でスクリーニングされた銘柄を見る
木徳神糧の取引履歴を振り返りませんか？
木徳神糧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。
