7,476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) |
|---|---|---|---|---|---|---|
| 2025/01/20 | 5,720.0 | 5,970.0 | 5,640.0 | 5,660.0 | 5,660.0 | 12,900 |
| 2025/01/17 | 5,690.0 | 5,720.0 | 5,510.0 | 5,720.0 | 5,720.0 | 6,300 |
| 2025/01/16 | 5,660.0 | 5,750.0 | 5,630.0 | 5,690.0 | 5,690.0 | 8,700 |
| 2025/01/15 | 5,790.0 | 5,830.0 | 5,690.0 | 5,730.0 | 5,730.0 | 11,500 |
| 2025/01/14 | 5,850.0 | 6,000.0 | 5,810.0 | 5,870.0 | 5,870.0 | 6,300 |
| 2025/01/10 | 6,160.0 | 6,160.0 | 5,990.0 | 6,110.0 | 6,110.0 | 9,100 |
| 2025/01/09 | 6,340.0 | 6,340.0 | 6,040.0 | 6,160.0 | 6,160.0 | 15,200 |
| 2025/01/08 | 6,250.0 | 6,410.0 | 6,190.0 | 6,350.0 | 6,350.0 | 19,600 |
| 2025/01/07 | 6,340.0 | 6,350.0 | 6,110.0 | 6,270.0 | 6,270.0 | 12,500 |
| 2025/01/06 | 6,080.0 | 6,350.0 | 6,000.0 | 6,350.0 | 6,350.0 | 27,100 |
| 2024/12/30 | 6,180.0 | 6,320.0 | 6,100.0 | 6,130.0 | 6,130.0 | 15,300 |
| 2024/12/27 | 6,080.0 | 6,220.0 | 5,950.0 | 6,150.0 | 6,150.0 | 25,200 |
| 2024/12/26 | 5,650.0 | 6,100.0 | 5,630.0 | 6,100.0 | 6,100.0 | 37,600 |
| 2024/12/25 | 5,620.0 | 5,620.0 | 5,500.0 | 5,570.0 | 5,570.0 | 10,300 |
| 2024/12/24 | 5,710.0 | 5,710.0 | 5,570.0 | 5,610.0 | 5,610.0 | 16,500 |
| 2024/12/23 | 5,370.0 | 5,660.0 | 5,270.0 | 5,590.0 | 5,590.0 | 22,400 |
| 2024/12/20 | 5,310.0 | 5,390.0 | 5,250.0 | 5,250.0 | 5,250.0 | 9,400 |
| 2024/12/19 | 5,180.0 | 5,310.0 | 5,150.0 | 5,310.0 | 5,310.0 | 7,100 |
| 2024/12/18 | 5,210.0 | 5,330.0 | 5,210.0 | 5,280.0 | 5,280.0 | 9,500 |
| 2024/12/17 | 5,190.0 | 5,210.0 | 5,130.0 | 5,130.0 | 5,130.0 | 11,500 |
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。
