5,662円
玉井商船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) |
|---|---|---|---|---|---|---|
| 2023/02/27 | 1,524.0 | 1,554.0 | 1,522.0 | 1,548.0 | 1,548.0 | 43,600 |
| 2023/02/24 | 1,489.0 | 1,524.0 | 1,485.0 | 1,513.0 | 1,513.0 | 55,800 |
| 2023/02/22 | 1,476.0 | 1,483.0 | 1,463.0 | 1,483.0 | 1,483.0 | 12,300 |
| 2023/02/21 | 1,475.0 | 1,481.0 | 1,462.0 | 1,476.0 | 1,476.0 | 13,200 |
| 2023/02/20 | 1,470.0 | 1,486.0 | 1,462.0 | 1,462.0 | 1,462.0 | 35,300 |
| 2023/02/17 | 1,478.0 | 1,478.0 | 1,435.0 | 1,453.0 | 1,453.0 | 24,400 |
| 2023/02/16 | 1,476.0 | 1,490.0 | 1,476.0 | 1,478.0 | 1,478.0 | 24,000 |
| 2023/02/15 | 1,497.0 | 1,509.0 | 1,490.0 | 1,490.0 | 1,490.0 | 36,000 |
| 2023/02/14 | 1,499.0 | 1,514.0 | 1,488.0 | 1,495.0 | 1,495.0 | 27,200 |
| 2023/02/13 | 1,511.0 | 1,516.0 | 1,465.0 | 1,494.0 | 1,494.0 | 36,700 |
| 2023/02/10 | 1,481.0 | 1,533.0 | 1,466.0 | 1,500.0 | 1,500.0 | 188,400 |
| 2023/02/09 | 1,590.0 | 1,609.0 | 1,581.0 | 1,601.0 | 1,601.0 | 57,600 |
| 2023/02/08 | 1,592.0 | 1,595.0 | 1,575.0 | 1,590.0 | 1,590.0 | 9,000 |
| 2023/02/07 | 1,585.0 | 1,587.0 | 1,559.0 | 1,586.0 | 1,586.0 | 23,300 |
| 2023/02/06 | 1,594.0 | 1,596.0 | 1,560.0 | 1,563.0 | 1,563.0 | 15,600 |
| 2023/02/03 | 1,599.0 | 1,611.0 | 1,570.0 | 1,570.0 | 1,570.0 | 21,600 |
| 2023/02/02 | 1,586.0 | 1,617.0 | 1,585.0 | 1,603.0 | 1,603.0 | 19,800 |
| 2023/02/01 | 1,574.0 | 1,598.0 | 1,572.0 | 1,575.0 | 1,575.0 | 18,500 |
| 2023/01/31 | 1,532.0 | 1,570.0 | 1,530.0 | 1,561.0 | 1,561.0 | 14,400 |
| 2023/01/30 | 1,538.0 | 1,540.0 | 1,520.0 | 1,530.0 | 1,530.0 | 11,200 |
おすすめ条件でスクリーニングされた銘柄を見る
玉井商船の取引履歴を振り返りませんか？
玉井商船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。
