1,091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) |
|---|---|---|---|---|---|---|
| 2025/02/03 | 1,131.0 | 1,150.0 | 1,131.0 | 1,150.0 | 1,150.0 | 1,100 |
| 2025/01/31 | 1,131.0 | 1,138.0 | 1,131.0 | 1,131.0 | 1,131.0 | 7,300 |
| 2025/01/30 | 1,158.0 | 1,158.0 | 1,130.0 | 1,154.0 | 1,154.0 | 2,000 |
| 2025/01/29 | 1,140.0 | 1,158.0 | 1,130.0 | 1,158.0 | 1,158.0 | 1,200 |
| 2025/01/28 | 1,126.0 | 1,133.0 | 1,126.0 | 1,130.0 | 1,130.0 | 2,700 |
| 2025/01/27 | 1,134.0 | 1,134.0 | 1,124.0 | 1,126.0 | 1,126.0 | 2,900 |
| 2025/01/24 | 1,152.0 | 1,170.0 | 1,125.0 | 1,142.0 | 1,142.0 | 5,200 |
| 2025/01/23 | 1,150.0 | 1,159.0 | 1,142.0 | 1,159.0 | 1,159.0 | 700 |
| 2025/01/22 | 1,150.0 | 1,159.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,100 |
| 2025/01/21 | 1,146.0 | 1,153.0 | 1,146.0 | 1,151.0 | 1,151.0 | 2,300 |
| 2025/01/20 | 1,161.0 | 1,174.0 | 1,094.0 | 1,150.0 | 1,150.0 | 15,300 |
| 2025/01/17 | 1,229.0 | 1,229.0 | 1,184.0 | 1,185.0 | 1,185.0 | 4,600 |
| 2025/01/16 | 1,206.0 | 1,232.0 | 1,206.0 | 1,232.0 | 1,232.0 | 1,100 |
| 2025/01/15 | 1,230.0 | 1,230.0 | 1,203.0 | 1,204.0 | 1,204.0 | 2,400 |
| 2025/01/14 | 1,240.0 | 1,260.0 | 1,229.0 | 1,239.0 | 1,239.0 | 5,900 |
| 2025/01/10 | 1,262.0 | 1,262.0 | 1,240.0 | 1,240.0 | 1,240.0 | 900 |
| 2025/01/09 | 1,263.0 | 1,263.0 | 1,260.0 | 1,262.0 | 1,262.0 | 900 |
| 2025/01/08 | 1,253.0 | 1,265.0 | 1,253.0 | 1,260.0 | 1,260.0 | 1,300 |
| 2025/01/07 | 1,267.0 | 1,270.0 | 1,240.0 | 1,258.0 | 1,258.0 | 2,900 |
| 2025/01/06 | 1,270.0 | 1,270.0 | 1,250.0 | 1,270.0 | 1,270.0 | 5,200 |
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。
