1,093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) |
|---|---|---|---|---|---|---|
| 2024/12/03 | 1,179.0 | 1,179.0 | 1,170.0 | 1,178.0 | 1,178.0 | 2,400 |
| 2024/12/02 | 1,180.0 | 1,180.0 | 1,175.0 | 1,179.0 | 1,179.0 | 4,400 |
| 2024/11/29 | 1,166.0 | 1,184.0 | 1,166.0 | 1,180.0 | 1,180.0 | 7,400 |
| 2024/11/28 | 1,170.0 | 1,170.0 | 1,150.0 | 1,157.0 | 1,157.0 | 5,900 |
| 2024/11/27 | 1,175.0 | 1,175.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,100 |
| 2024/11/26 | 1,175.0 | 1,186.0 | 1,135.0 | 1,175.0 | 1,175.0 | 3,800 |
| 2024/11/25 | 1,160.0 | 1,180.0 | 1,150.0 | 1,175.0 | 1,175.0 | 17,200 |
| 2024/11/22 | 1,160.0 | 1,169.0 | 1,155.0 | 1,160.0 | 1,160.0 | 7,000 |
| 2024/11/21 | 1,150.0 | 1,169.0 | 1,068.0 | 1,163.0 | 1,163.0 | 15,100 |
| 2024/11/20 | 1,160.0 | 1,165.0 | 1,160.0 | 1,165.0 | 1,165.0 | 4,000 |
| 2024/11/19 | 1,160.0 | 1,170.0 | 1,154.0 | 1,160.0 | 1,160.0 | 9,200 |
| 2024/11/18 | 1,160.0 | 1,165.0 | 1,155.0 | 1,160.0 | 1,160.0 | 31,700 |
| 2024/11/15 | 1,178.0 | 1,179.0 | 1,158.0 | 1,160.0 | 1,160.0 | 15,900 |
| 2024/11/14 | 1,187.0 | 1,199.0 | 1,165.0 | 1,170.0 | 1,170.0 | 34,600 |
| 2024/11/13 | 1,160.0 | 1,188.0 | 1,160.0 | 1,172.0 | 1,172.0 | 9,300 |
| 2024/11/12 | 1,151.0 | 1,160.0 | 1,149.0 | 1,160.0 | 1,160.0 | 15,800 |
| 2024/11/11 | 1,143.0 | 1,152.0 | 1,133.0 | 1,152.0 | 1,152.0 | 20,800 |
| 2024/11/08 | 1,143.0 | 1,144.0 | 1,135.0 | 1,143.0 | 1,143.0 | 4,600 |
| 2024/11/07 | 1,141.0 | 1,141.0 | 1,134.0 | 1,135.0 | 1,135.0 | 5,100 |
| 2024/11/06 | 1,143.0 | 1,143.0 | 1,130.0 | 1,135.0 | 1,135.0 | 14,900 |
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。
