942円
明和地所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) |
|---|---|---|---|---|---|---|
| 2024/02/14 | 1,106.0 | 1,135.0 | 1,073.0 | 1,082.0 | 1,082.0 | 622,000 |
| 2024/02/13 | 1,300.0 | 1,300.0 | 1,277.0 | 1,286.0 | 1,286.0 | 140,600 |
| 2024/02/09 | 1,302.0 | 1,310.0 | 1,298.0 | 1,298.0 | 1,298.0 | 78,300 |
| 2024/02/08 | 1,314.0 | 1,319.0 | 1,290.0 | 1,312.0 | 1,312.0 | 95,000 |
| 2024/02/07 | 1,319.0 | 1,328.0 | 1,313.0 | 1,316.0 | 1,316.0 | 45,600 |
| 2024/02/06 | 1,330.0 | 1,333.0 | 1,315.0 | 1,318.0 | 1,318.0 | 102,000 |
| 2024/02/05 | 1,335.0 | 1,342.0 | 1,325.0 | 1,341.0 | 1,341.0 | 61,400 |
| 2024/02/02 | 1,351.0 | 1,351.0 | 1,327.0 | 1,334.0 | 1,334.0 | 72,200 |
| 2024/02/01 | 1,356.0 | 1,365.0 | 1,343.0 | 1,348.0 | 1,348.0 | 58,400 |
| 2024/01/31 | 1,346.0 | 1,359.0 | 1,344.0 | 1,359.0 | 1,359.0 | 45,900 |
| 2024/01/30 | 1,363.0 | 1,373.0 | 1,345.0 | 1,345.0 | 1,345.0 | 189,900 |
| 2024/01/29 | 1,338.0 | 1,374.0 | 1,338.0 | 1,365.0 | 1,365.0 | 117,300 |
| 2024/01/26 | 1,336.0 | 1,341.0 | 1,325.0 | 1,333.0 | 1,333.0 | 57,100 |
| 2024/01/25 | 1,322.0 | 1,343.0 | 1,314.0 | 1,339.0 | 1,339.0 | 74,200 |
| 2024/01/24 | 1,336.0 | 1,339.0 | 1,322.0 | 1,323.0 | 1,323.0 | 71,900 |
| 2024/01/23 | 1,350.0 | 1,356.0 | 1,336.0 | 1,339.0 | 1,339.0 | 65,000 |
| 2024/01/22 | 1,342.0 | 1,351.0 | 1,336.0 | 1,346.0 | 1,346.0 | 45,700 |
| 2024/01/19 | 1,349.0 | 1,352.0 | 1,331.0 | 1,334.0 | 1,334.0 | 52,800 |
| 2024/01/18 | 1,354.0 | 1,359.0 | 1,325.0 | 1,330.0 | 1,330.0 | 89,300 |
| 2024/01/17 | 1,365.0 | 1,375.0 | 1,347.0 | 1,350.0 | 1,350.0 | 76,000 |
おすすめ条件でスクリーニングされた銘柄を見る
明和地所の取引履歴を振り返りませんか？
明和地所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。
