944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) |
|---|---|---|---|---|---|---|
| 2023/11/15 | 1,154.0 | 1,154.0 | 1,125.0 | 1,126.0 | 1,126.0 | 87,000 |
| 2023/11/14 | 1,167.0 | 1,170.0 | 1,138.0 | 1,140.0 | 1,140.0 | 79,200 |
| 2023/11/13 | 1,160.0 | 1,168.0 | 1,146.0 | 1,155.0 | 1,155.0 | 84,300 |
| 2023/11/10 | 1,151.0 | 1,154.0 | 1,141.0 | 1,154.0 | 1,154.0 | 64,800 |
| 2023/11/09 | 1,148.0 | 1,153.0 | 1,129.0 | 1,153.0 | 1,153.0 | 97,900 |
| 2023/11/08 | 1,169.0 | 1,169.0 | 1,125.0 | 1,138.0 | 1,138.0 | 132,600 |
| 2023/11/07 | 1,186.0 | 1,186.0 | 1,160.0 | 1,162.0 | 1,162.0 | 59,100 |
| 2023/11/06 | 1,162.0 | 1,182.0 | 1,162.0 | 1,182.0 | 1,182.0 | 99,900 |
| 2023/11/02 | 1,158.0 | 1,170.0 | 1,149.0 | 1,154.0 | 1,154.0 | 93,700 |
| 2023/11/01 | 1,163.0 | 1,175.0 | 1,156.0 | 1,156.0 | 1,156.0 | 72,700 |
| 2023/10/31 | 1,132.0 | 1,161.0 | 1,112.0 | 1,161.0 | 1,161.0 | 132,200 |
| 2023/10/30 | 1,152.0 | 1,159.0 | 1,139.0 | 1,143.0 | 1,143.0 | 317,800 |
| 2023/10/27 | 1,128.0 | 1,151.0 | 1,128.0 | 1,150.0 | 1,150.0 | 117,100 |
| 2023/10/26 | 1,129.0 | 1,140.0 | 1,115.0 | 1,122.0 | 1,122.0 | 89,000 |
| 2023/10/25 | 1,145.0 | 1,148.0 | 1,134.0 | 1,138.0 | 1,138.0 | 100,300 |
| 2023/10/24 | 1,142.0 | 1,145.0 | 1,103.0 | 1,124.0 | 1,124.0 | 142,000 |
| 2023/10/23 | 1,165.0 | 1,167.0 | 1,137.0 | 1,142.0 | 1,142.0 | 85,800 |
| 2023/10/20 | 1,155.0 | 1,168.0 | 1,144.0 | 1,160.0 | 1,160.0 | 63,800 |
| 2023/10/19 | 1,172.0 | 1,179.0 | 1,157.0 | 1,160.0 | 1,160.0 | 77,600 |
| 2023/10/18 | 1,167.0 | 1,183.0 | 1,166.0 | 1,180.0 | 1,180.0 | 106,500 |
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。
