11,191円
村上開明堂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) |
|---|---|---|---|---|---|---|
| 2016/07/29 | 1,558.0 | 1,558.0 | 1,558.0 | 1,558.0 | 1,558.0 | 2,000 |
| 2016/07/27 | 1,540.0 | 1,570.0 | 1,540.0 | 1,558.0 | 1,558.0 | 5,000 |
| 2016/07/26 | 1,560.0 | 1,560.0 | 1,536.0 | 1,536.0 | 1,536.0 | 8,000 |
| 2016/07/25 | 1,651.0 | 1,651.0 | 1,588.0 | 1,600.0 | 1,600.0 | 8,000 |
| 2016/07/22 | 1,650.0 | 1,651.0 | 1,611.0 | 1,650.0 | 1,650.0 | 5,000 |
| 2016/07/21 | 1,687.0 | 1,687.0 | 1,661.0 | 1,661.0 | 1,661.0 | 11,000 |
| 2016/07/20 | 1,650.0 | 1,700.0 | 1,580.0 | 1,668.0 | 1,668.0 | 44,000 |
| 2016/07/19 | 1,551.0 | 1,650.0 | 1,551.0 | 1,650.0 | 1,650.0 | 47,000 |
| 2016/07/15 | 1,515.0 | 1,570.0 | 1,515.0 | 1,526.0 | 1,526.0 | 10,000 |
| 2016/07/14 | 1,510.0 | 1,530.0 | 1,498.0 | 1,508.0 | 1,508.0 | 6,000 |
| 2016/07/13 | 1,470.0 | 1,570.0 | 1,470.0 | 1,495.0 | 1,495.0 | 31,000 |
| 2016/07/12 | 1,460.0 | 1,465.0 | 1,452.0 | 1,452.0 | 1,452.0 | 5,000 |
| 2016/07/11 | 1,429.0 | 1,431.0 | 1,428.0 | 1,430.0 | 1,430.0 | 5,000 |
| 2016/07/08 | 1,440.0 | 1,440.0 | 1,414.0 | 1,414.0 | 1,414.0 | 7,000 |
| 2016/07/06 | 1,440.0 | 1,470.0 | 1,440.0 | 1,440.0 | 1,440.0 | 3,000 |
| 2016/07/05 | 1,425.0 | 1,425.0 | 1,425.0 | 1,425.0 | 1,425.0 | 1,000 |
| 2016/07/04 | 1,449.0 | 1,449.0 | 1,430.0 | 1,430.0 | 1,430.0 | 5,000 |
| 2016/07/01 | 1,452.0 | 1,452.0 | 1,452.0 | 1,452.0 | 1,452.0 | 1,000 |
| 2016/06/30 | 1,466.0 | 1,509.0 | 1,452.0 | 1,452.0 | 1,452.0 | 7,000 |
| 2016/06/29 | 1,421.0 | 1,500.0 | 1,420.0 | 1,451.0 | 1,451.0 | 11,000 |
おすすめ条件でスクリーニングされた銘柄を見る
村上開明堂の取引履歴を振り返りませんか？
村上開明堂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。
