859円
靜甲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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 1,139.0 | 1,139.0 | 1,113.0 | 1,137.0 | 1,137.0 | 3,100 |
| 2025/11/18 | 1,148.0 | 1,152.0 | 1,131.0 | 1,138.0 | 1,138.0 | 5,300 |
| 2025/11/17 | 1,131.0 | 1,147.0 | 1,121.0 | 1,147.0 | 1,147.0 | 8,300 |
| 2025/11/14 | 1,136.0 | 1,150.0 | 1,131.0 | 1,150.0 | 1,150.0 | 5,700 |
| 2025/11/13 | 1,165.0 | 1,165.0 | 1,148.0 | 1,152.0 | 1,152.0 | 2,700 |
| 2025/11/12 | 1,163.0 | 1,169.0 | 1,122.0 | 1,169.0 | 1,169.0 | 4,700 |
| 2025/11/11 | 1,189.0 | 1,189.0 | 1,165.0 | 1,180.0 | 1,180.0 | 1,200 |
| 2025/11/10 | 1,199.0 | 1,199.0 | 1,151.0 | 1,195.0 | 1,195.0 | 10,200 |
| 2025/11/07 | 1,188.0 | 1,215.0 | 1,169.0 | 1,180.0 | 1,180.0 | 8,200 |
| 2025/11/06 | 1,240.0 | 1,240.0 | 1,205.0 | 1,218.0 | 1,218.0 | 4,400 |
| 2025/11/05 | 1,280.0 | 1,280.0 | 1,171.0 | 1,235.0 | 1,235.0 | 13,800 |
| 2025/11/04 | 1,266.0 | 1,300.0 | 1,250.0 | 1,269.0 | 1,269.0 | 10,200 |
| 2025/10/31 | 1,220.0 | 1,242.0 | 1,197.0 | 1,242.0 | 1,242.0 | 5,300 |
| 2025/10/30 | 1,175.0 | 1,190.0 | 1,155.0 | 1,190.0 | 1,190.0 | 7,000 |
| 2025/10/29 | 1,175.0 | 1,185.0 | 1,169.0 | 1,174.0 | 1,174.0 | 5,600 |
| 2025/10/28 | 1,188.0 | 1,188.0 | 1,150.0 | 1,169.0 | 1,169.0 | 4,500 |
| 2025/10/27 | 1,174.0 | 1,178.0 | 1,150.0 | 1,169.0 | 1,169.0 | 16,600 |
| 2025/10/24 | 1,121.0 | 1,168.0 | 1,118.0 | 1,168.0 | 1,168.0 | 16,700 |
| 2025/10/23 | 1,169.0 | 1,174.0 | 1,129.0 | 1,131.0 | 1,131.0 | 69,200 |
| 2025/10/22 | 1,070.0 | 1,083.0 | 1,062.0 | 1,081.0 | 1,081.0 | 5,200 |
おすすめ条件でスクリーニングされた銘柄を見る
靜甲の取引履歴を振り返りませんか？
靜甲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。
