日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2025/01/30 | 5,430.0 | 5,490.0 | 5,390.0 | 5,490.0 | 5,490.0 | 6,500 |
2025/01/29 | 5,500.0 | 5,570.0 | 5,370.0 | 5,470.0 | 5,470.0 | 8,100 |
2025/01/28 | 5,630.0 | 5,630.0 | 5,330.0 | 5,430.0 | 5,430.0 | 18,600 |
2025/01/27 | 5,740.0 | 5,740.0 | 5,560.0 | 5,560.0 | 5,560.0 | 9,000 |
2025/01/24 | 5,860.0 | 5,860.0 | 5,760.0 | 5,840.0 | 5,840.0 | 6,600 |
2025/01/23 | 5,760.0 | 5,810.0 | 5,680.0 | 5,760.0 | 5,760.0 | 6,300 |
2025/01/22 | 5,820.0 | 5,820.0 | 5,720.0 | 5,810.0 | 5,810.0 | 2,100 |
2025/01/21 | 5,760.0 | 5,840.0 | 5,700.0 | 5,790.0 | 5,790.0 | 10,200 |
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 |
おすすめ条件でスクリーニング
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。
村上開明堂の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /