1,355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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 1,081.0 | 1,087.0 | 1,077.0 | 1,084.0 | 1,084.0 | 44,100 |
| 2024/05/30 | 1,080.0 | 1,084.0 | 1,068.0 | 1,071.0 | 1,071.0 | 68,600 |
| 2024/05/29 | 1,088.0 | 1,097.0 | 1,078.0 | 1,080.0 | 1,080.0 | 45,500 |
| 2024/05/28 | 1,088.0 | 1,104.0 | 1,088.0 | 1,097.0 | 1,097.0 | 86,300 |
| 2024/05/27 | 1,061.0 | 1,092.0 | 1,061.0 | 1,090.0 | 1,090.0 | 73,600 |
| 2024/05/24 | 1,061.0 | 1,071.0 | 1,054.0 | 1,059.0 | 1,059.0 | 51,900 |
| 2024/05/23 | 1,080.0 | 1,081.0 | 1,067.0 | 1,080.0 | 1,080.0 | 34,800 |
| 2024/05/22 | 1,078.0 | 1,086.0 | 1,072.0 | 1,080.0 | 1,080.0 | 41,300 |
| 2024/05/21 | 1,085.0 | 1,091.0 | 1,072.0 | 1,076.0 | 1,076.0 | 47,600 |
| 2024/05/20 | 1,059.0 | 1,088.0 | 1,059.0 | 1,077.0 | 1,077.0 | 122,600 |
| 2024/05/17 | 1,033.0 | 1,072.0 | 1,031.0 | 1,059.0 | 1,059.0 | 93,700 |
| 2024/05/16 | 1,043.0 | 1,050.0 | 1,028.0 | 1,035.0 | 1,035.0 | 84,500 |
| 2024/05/15 | 1,055.0 | 1,083.0 | 1,046.0 | 1,046.0 | 1,046.0 | 146,300 |
| 2024/05/14 | 1,088.0 | 1,090.0 | 1,048.0 | 1,055.0 | 1,055.0 | 258,300 |
| 2024/05/13 | 1,125.0 | 1,133.0 | 1,108.0 | 1,118.0 | 1,118.0 | 154,000 |
| 2024/05/10 | 1,101.0 | 1,121.0 | 1,092.0 | 1,119.0 | 1,119.0 | 126,000 |
| 2024/05/09 | 1,102.0 | 1,104.0 | 1,078.0 | 1,102.0 | 1,102.0 | 93,400 |
| 2024/05/08 | 1,100.0 | 1,105.0 | 1,092.0 | 1,101.0 | 1,101.0 | 59,000 |
| 2024/05/07 | 1,100.0 | 1,109.0 | 1,086.0 | 1,092.0 | 1,092.0 | 76,200 |
| 2024/05/02 | 1,083.0 | 1,101.0 | 1,081.0 | 1,094.0 | 1,094.0 | 60,100 |
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。
