14,214円
上村工業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) |
|---|---|---|---|---|---|---|
| 2017/12/11 | 8,690.0 | 8,800.0 | 8,640.0 | 8,750.0 | 4,375.0 | 4,200 |
| 2017/12/08 | 8,710.0 | 8,710.0 | 8,520.0 | 8,540.0 | 4,270.0 | 800 |
| 2017/12/07 | 8,760.0 | 8,760.0 | 8,750.0 | 8,750.0 | 4,375.0 | 500 |
| 2017/12/06 | 8,510.0 | 8,840.0 | 8,430.0 | 8,790.0 | 4,395.0 | 2,300 |
| 2017/12/05 | 8,710.0 | 8,850.0 | 8,450.0 | 8,660.0 | 4,330.0 | 5,600 |
| 2017/12/04 | 8,640.0 | 8,900.0 | 8,640.0 | 8,770.0 | 4,385.0 | 2,200 |
| 2017/12/01 | 8,740.0 | 8,890.0 | 8,740.0 | 8,790.0 | 4,395.0 | 2,400 |
| 2017/11/30 | 8,440.0 | 8,740.0 | 8,300.0 | 8,740.0 | 4,370.0 | 4,300 |
| 2017/11/29 | 8,300.0 | 8,390.0 | 8,240.0 | 8,300.0 | 4,150.0 | 3,000 |
| 2017/11/28 | 8,280.0 | 8,280.0 | 8,250.0 | 8,250.0 | 4,125.0 | 1,100 |
| 2017/11/27 | 8,310.0 | 8,550.0 | 8,300.0 | 8,300.0 | 4,150.0 | 3,300 |
| 2017/11/24 | 8,420.0 | 8,480.0 | 8,310.0 | 8,310.0 | 4,155.0 | 6,400 |
| 2017/11/22 | 8,350.0 | 8,500.0 | 8,350.0 | 8,380.0 | 4,190.0 | 3,000 |
| 2017/11/21 | 8,300.0 | 8,350.0 | 8,300.0 | 8,350.0 | 4,175.0 | 300 |
| 2017/11/20 | 8,630.0 | 8,630.0 | 8,220.0 | 8,250.0 | 4,125.0 | 1,500 |
| 2017/11/17 | 8,650.0 | 8,880.0 | 8,510.0 | 8,630.0 | 4,315.0 | 7,000 |
| 2017/11/16 | 8,020.0 | 8,500.0 | 8,020.0 | 8,500.0 | 4,250.0 | 2,300 |
| 2017/11/15 | 8,150.0 | 8,150.0 | 7,900.0 | 7,980.0 | 3,990.0 | 5,300 |
| 2017/11/14 | 8,550.0 | 8,550.0 | 8,090.0 | 8,090.0 | 4,045.0 | 4,200 |
| 2017/11/13 | 9,670.0 | 9,670.0 | 8,130.0 | 8,400.0 | 4,200.0 | 13,300 |
おすすめ条件でスクリーニングされた銘柄を見る
上村工業の取引履歴を振り返りませんか？
上村工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。
