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) |
|---|---|---|---|---|---|---|
| 2016/03/10 | 1,489.0 | 1,489.0 | 1,469.0 | 1,469.0 | 1,469.0 | 7,000 |
| 2016/03/08 | 1,470.0 | 1,470.0 | 1,469.0 | 1,469.0 | 1,469.0 | 7,000 |
| 2016/03/07 | 1,481.0 | 1,495.0 | 1,481.0 | 1,495.0 | 1,495.0 | 7,000 |
| 2016/03/04 | 1,488.0 | 1,509.0 | 1,483.0 | 1,490.0 | 1,490.0 | 5,000 |
| 2016/03/03 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 4,000 |
| 2016/03/02 | 1,520.0 | 1,520.0 | 1,469.0 | 1,473.0 | 1,473.0 | 13,000 |
| 2016/03/01 | 1,445.0 | 1,490.0 | 1,430.0 | 1,490.0 | 1,490.0 | 9,000 |
| 2016/02/29 | 1,450.0 | 1,450.0 | 1,430.0 | 1,430.0 | 1,430.0 | 6,000 |
| 2016/02/26 | 1,450.0 | 1,450.0 | 1,448.0 | 1,448.0 | 1,448.0 | 12,000 |
| 2016/02/25 | 1,425.0 | 1,448.0 | 1,408.0 | 1,448.0 | 1,448.0 | 19,000 |
| 2016/02/24 | 1,500.0 | 1,500.0 | 1,407.0 | 1,407.0 | 1,407.0 | 14,000 |
| 2016/02/23 | 1,599.0 | 1,599.0 | 1,498.0 | 1,498.0 | 1,498.0 | 20,000 |
| 2016/02/22 | 1,663.0 | 1,663.0 | 1,610.0 | 1,610.0 | 1,610.0 | 7,000 |
| 2016/02/19 | 1,661.0 | 1,661.0 | 1,661.0 | 1,661.0 | 1,661.0 | 1,000 |
| 2016/02/17 | 1,661.0 | 1,661.0 | 1,661.0 | 1,661.0 | 1,661.0 | 2,000 |
| 2016/02/15 | 1,695.0 | 1,695.0 | 1,695.0 | 1,695.0 | 1,695.0 | 1,000 |
| 2016/02/12 | 1,650.0 | 1,650.0 | 1,615.0 | 1,615.0 | 1,615.0 | 2,000 |
| 2016/02/10 | 1,780.0 | 1,780.0 | 1,680.0 | 1,680.0 | 1,680.0 | 3,000 |
| 2016/02/09 | 1,759.0 | 1,759.0 | 1,700.0 | 1,700.0 | 1,700.0 | 8,000 |
| 2016/02/08 | 1,759.0 | 1,765.0 | 1,731.0 | 1,731.0 | 1,731.0 | 3,000 |
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。
