6,341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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 4,530.0 | 4,615.0 | 4,500.0 | 4,560.0 | 4,560.0 | 3,500 |
| 2024/05/30 | 4,500.0 | 4,570.0 | 4,480.0 | 4,535.0 | 4,535.0 | 5,200 |
| 2024/05/29 | 4,610.0 | 4,640.0 | 4,515.0 | 4,530.0 | 4,530.0 | 13,300 |
| 2024/05/28 | 4,660.0 | 4,700.0 | 4,610.0 | 4,610.0 | 4,610.0 | 5,700 |
| 2024/05/27 | 4,710.0 | 4,725.0 | 4,665.0 | 4,670.0 | 4,670.0 | 4,700 |
| 2024/05/24 | 4,715.0 | 4,750.0 | 4,695.0 | 4,710.0 | 4,710.0 | 4,400 |
| 2024/05/23 | 4,780.0 | 4,780.0 | 4,665.0 | 4,695.0 | 4,695.0 | 9,700 |
| 2024/05/22 | 4,675.0 | 4,800.0 | 4,675.0 | 4,780.0 | 4,780.0 | 6,700 |
| 2024/05/21 | 4,850.0 | 4,850.0 | 4,660.0 | 4,680.0 | 4,680.0 | 7,500 |
| 2024/05/20 | 4,800.0 | 4,885.0 | 4,800.0 | 4,800.0 | 4,800.0 | 4,400 |
| 2024/05/17 | 4,790.0 | 4,890.0 | 4,730.0 | 4,800.0 | 4,800.0 | 10,400 |
| 2024/05/16 | 4,690.0 | 4,780.0 | 4,625.0 | 4,780.0 | 4,780.0 | 7,200 |
| 2024/05/15 | 4,690.0 | 4,785.0 | 4,680.0 | 4,690.0 | 4,690.0 | 8,600 |
| 2024/05/14 | 4,700.0 | 4,750.0 | 4,520.0 | 4,685.0 | 4,685.0 | 35,800 |
| 2024/05/13 | 4,460.0 | 4,500.0 | 4,380.0 | 4,500.0 | 4,500.0 | 16,300 |
| 2024/05/10 | 4,575.0 | 4,575.0 | 4,400.0 | 4,405.0 | 4,405.0 | 18,400 |
| 2024/05/09 | 4,575.0 | 4,650.0 | 4,575.0 | 4,615.0 | 4,615.0 | 5,600 |
| 2024/05/08 | 4,610.0 | 4,610.0 | 4,550.0 | 4,580.0 | 4,580.0 | 5,500 |
| 2024/05/07 | 4,650.0 | 4,650.0 | 4,600.0 | 4,610.0 | 4,610.0 | 4,100 |
| 2024/05/02 | 4,655.0 | 4,655.0 | 4,580.0 | 4,650.0 | 4,650.0 | 2,600 |
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。
