| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 6,620.0 | 6,640.0 | 6,440.0 | 6,470.0 | 6,470.0 | 94,600 |
| 2025/11/17 | 6,700.0 | 6,730.0 | 6,630.0 | 6,650.0 | 6,650.0 | 81,000 |
| 2025/11/14 | 6,700.0 | 6,740.0 | 6,640.0 | 6,700.0 | 6,700.0 | 110,300 |
| 2025/11/13 | 6,640.0 | 6,790.0 | 6,640.0 | 6,770.0 | 6,770.0 | 120,100 |
| 2025/11/12 | 6,590.0 | 6,680.0 | 6,540.0 | 6,610.0 | 6,610.0 | 80,600 |
| 2025/11/11 | 6,620.0 | 6,640.0 | 6,440.0 | 6,500.0 | 6,500.0 | 124,400 |
| 2025/11/10 | 6,440.0 | 6,590.0 | 6,430.0 | 6,570.0 | 6,570.0 | 136,000 |
| 2025/11/07 | 6,520.0 | 6,560.0 | 6,270.0 | 6,510.0 | 6,510.0 | 173,600 |
| 2025/11/06 | 6,480.0 | 6,580.0 | 6,450.0 | 6,550.0 | 6,550.0 | 83,300 |
| 2025/11/05 | 6,400.0 | 6,430.0 | 6,240.0 | 6,430.0 | 6,430.0 | 124,700 |
| 2025/11/04 | 6,440.0 | 6,550.0 | 6,390.0 | 6,460.0 | 6,460.0 | 68,800 |
| 2025/10/31 | 6,540.0 | 6,540.0 | 6,410.0 | 6,440.0 | 6,440.0 | 67,700 |
| 2025/10/30 | 6,440.0 | 6,540.0 | 6,410.0 | 6,520.0 | 6,520.0 | 78,600 |
| 2025/10/29 | 6,520.0 | 6,520.0 | 6,410.0 | 6,420.0 | 6,420.0 | 62,900 |
| 2025/10/28 | 6,660.0 | 6,670.0 | 6,480.0 | 6,480.0 | 6,480.0 | 86,800 |
| 2025/10/27 | 6,640.0 | 6,680.0 | 6,630.0 | 6,660.0 | 6,660.0 | 49,000 |
| 2025/10/24 | 6,570.0 | 6,620.0 | 6,570.0 | 6,570.0 | 6,570.0 | 39,900 |
| 2025/10/23 | 6,570.0 | 6,620.0 | 6,520.0 | 6,580.0 | 6,580.0 | 56,100 |
| 2025/10/22 | 6,540.0 | 6,620.0 | 6,460.0 | 6,590.0 | 6,590.0 | 102,800 |
| 2025/10/21 | 6,490.0 | 6,550.0 | 6,490.0 | 6,490.0 | 6,490.0 | 80,500 |
おすすめ条件でスクリーニング
阪和興業の取引履歴を振り返りませんか?
阪和興業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。
阪和興業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 /