3,045円
乾汽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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 1,455.0 | 1,466.0 | 1,420.0 | 1,427.0 | 1,427.0 | 83,600 |
| 2025/11/28 | 1,454.0 | 1,470.0 | 1,451.0 | 1,458.0 | 1,458.0 | 64,800 |
| 2025/11/27 | 1,420.0 | 1,461.0 | 1,414.0 | 1,454.0 | 1,454.0 | 71,400 |
| 2025/11/26 | 1,418.0 | 1,428.0 | 1,411.0 | 1,416.0 | 1,416.0 | 72,600 |
| 2025/11/25 | 1,392.0 | 1,410.0 | 1,380.0 | 1,407.0 | 1,407.0 | 49,800 |
| 2025/11/21 | 1,395.0 | 1,414.0 | 1,392.0 | 1,398.0 | 1,398.0 | 61,600 |
| 2025/11/20 | 1,395.0 | 1,401.0 | 1,375.0 | 1,395.0 | 1,395.0 | 88,700 |
| 2025/11/19 | 1,405.0 | 1,415.0 | 1,386.0 | 1,386.0 | 1,386.0 | 55,600 |
| 2025/11/18 | 1,417.0 | 1,419.0 | 1,398.0 | 1,408.0 | 1,408.0 | 99,800 |
| 2025/11/17 | 1,422.0 | 1,424.0 | 1,404.0 | 1,417.0 | 1,417.0 | 75,600 |
| 2025/11/14 | 1,413.0 | 1,424.0 | 1,398.0 | 1,422.0 | 1,422.0 | 106,300 |
| 2025/11/13 | 1,444.0 | 1,460.0 | 1,398.0 | 1,412.0 | 1,412.0 | 125,200 |
| 2025/11/12 | 1,542.0 | 1,545.0 | 1,417.0 | 1,440.0 | 1,440.0 | 202,500 |
| 2025/11/11 | 1,578.0 | 1,595.0 | 1,500.0 | 1,532.0 | 1,532.0 | 151,900 |
| 2025/11/10 | 1,567.0 | 1,595.0 | 1,567.0 | 1,571.0 | 1,571.0 | 68,200 |
| 2025/11/07 | 1,563.0 | 1,566.0 | 1,543.0 | 1,558.0 | 1,558.0 | 47,100 |
| 2025/11/06 | 1,564.0 | 1,578.0 | 1,561.0 | 1,563.0 | 1,563.0 | 42,100 |
| 2025/11/05 | 1,575.0 | 1,575.0 | 1,540.0 | 1,564.0 | 1,564.0 | 48,600 |
| 2025/11/04 | 1,553.0 | 1,578.0 | 1,553.0 | 1,566.0 | 1,566.0 | 51,200 |
| 2025/10/31 | 1,574.0 | 1,585.0 | 1,547.0 | 1,567.0 | 1,567.0 | 63,300 |
おすすめ条件でスクリーニングされた銘柄を見る
乾汽船の取引履歴を振り返りませんか？
乾汽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。
