1,122円
要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) |
|---|---|---|---|---|---|---|
| 2025/03/06 | 1,139.0 | 1,139.0 | 1,133.0 | 1,133.0 | 1,133.0 | 1,600 |
| 2025/03/05 | 1,132.0 | 1,140.0 | 1,131.0 | 1,140.0 | 1,140.0 | 1,100 |
| 2025/03/04 | 1,139.0 | 1,139.0 | 1,132.0 | 1,133.0 | 1,133.0 | 1,800 |
| 2025/03/03 | 1,133.0 | 1,133.0 | 1,133.0 | 1,133.0 | 1,133.0 | 200 |
| 2025/02/28 | 1,143.0 | 1,143.0 | 1,135.0 | 1,139.0 | 1,139.0 | 2,000 |
| 2025/02/27 | 1,138.0 | 1,148.0 | 1,135.0 | 1,145.0 | 1,145.0 | 1,700 |
| 2025/02/26 | 1,144.0 | 1,150.0 | 1,140.0 | 1,150.0 | 1,150.0 | 1,700 |
| 2025/02/25 | 1,139.0 | 1,155.0 | 1,139.0 | 1,148.0 | 1,148.0 | 2,100 |
| 2025/02/21 | 1,156.0 | 1,160.0 | 1,135.0 | 1,156.0 | 1,156.0 | 3,500 |
| 2025/02/20 | 1,210.0 | 1,210.0 | 1,163.0 | 1,163.0 | 1,163.0 | 8,900 |
| 2025/02/19 | 1,210.0 | 1,213.0 | 1,210.0 | 1,211.0 | 1,211.0 | 17,200 |
| 2025/02/18 | 1,206.0 | 1,220.0 | 1,162.0 | 1,211.0 | 1,211.0 | 11,700 |
| 2025/02/17 | 1,220.0 | 1,220.0 | 1,210.0 | 1,210.0 | 1,210.0 | 6,200 |
| 2025/02/14 | 1,227.0 | 1,230.0 | 1,213.0 | 1,230.0 | 1,230.0 | 2,100 |
| 2025/02/13 | 1,208.0 | 1,229.0 | 1,206.0 | 1,219.0 | 1,219.0 | 3,300 |
| 2025/02/12 | 1,172.0 | 1,208.0 | 1,169.0 | 1,208.0 | 1,208.0 | 7,900 |
| 2025/02/10 | 1,161.0 | 1,198.0 | 1,160.0 | 1,177.0 | 1,177.0 | 6,000 |
| 2025/02/07 | 1,154.0 | 1,154.0 | 1,154.0 | 1,154.0 | 1,154.0 | 800 |
| 2025/02/06 | 1,152.0 | 1,163.0 | 1,152.0 | 1,154.0 | 1,154.0 | 1,700 |
| 2025/02/05 | 1,160.0 | 1,169.0 | 1,147.0 | 1,162.0 | 1,162.0 | 1,600 |
おすすめ条件でスクリーニングされた銘柄を見る
要興業の取引履歴を振り返りませんか？
要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。
