7,445円
村上開明堂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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,440.0 | 6,550.0 | 6,420.0 | 6,500.0 | 6,500.0 | 1,600 |
| 2025/12/04 | 6,520.0 | 6,550.0 | 6,500.0 | 6,500.0 | 6,500.0 | 1,000 |
| 2025/12/03 | 6,540.0 | 6,560.0 | 6,410.0 | 6,500.0 | 6,500.0 | 4,700 |
| 2025/12/02 | 6,590.0 | 6,590.0 | 6,460.0 | 6,520.0 | 6,520.0 | 2,800 |
| 2025/12/01 | 6,740.0 | 6,740.0 | 6,570.0 | 6,610.0 | 6,610.0 | 1,200 |
| 2025/11/28 | 6,750.0 | 6,750.0 | 6,630.0 | 6,730.0 | 6,730.0 | 700 |
| 2025/11/27 | 6,650.0 | 6,710.0 | 6,630.0 | 6,700.0 | 6,700.0 | 2,200 |
| 2025/11/26 | 6,480.0 | 6,710.0 | 6,480.0 | 6,710.0 | 6,710.0 | 2,800 |
| 2025/11/25 | 6,720.0 | 6,740.0 | 6,450.0 | 6,530.0 | 6,530.0 | 8,700 |
| 2025/11/21 | 6,520.0 | 6,700.0 | 6,490.0 | 6,650.0 | 6,650.0 | 3,900 |
| 2025/11/20 | 6,500.0 | 6,630.0 | 6,500.0 | 6,520.0 | 6,520.0 | 3,500 |
| 2025/11/19 | 6,490.0 | 6,560.0 | 6,400.0 | 6,500.0 | 6,500.0 | 4,400 |
| 2025/11/18 | 6,630.0 | 6,630.0 | 6,400.0 | 6,480.0 | 6,480.0 | 3,400 |
| 2025/11/17 | 6,640.0 | 6,690.0 | 6,590.0 | 6,630.0 | 6,630.0 | 2,500 |
| 2025/11/14 | 6,950.0 | 6,950.0 | 6,620.0 | 6,620.0 | 6,620.0 | 3,400 |
| 2025/11/13 | 6,850.0 | 7,100.0 | 6,840.0 | 6,950.0 | 6,950.0 | 5,300 |
| 2025/11/12 | 6,740.0 | 6,880.0 | 6,660.0 | 6,820.0 | 6,820.0 | 5,200 |
| 2025/11/11 | 6,960.0 | 6,960.0 | 6,580.0 | 6,640.0 | 6,640.0 | 8,000 |
| 2025/11/10 | 6,930.0 | 6,960.0 | 6,780.0 | 6,960.0 | 6,960.0 | 3,400 |
| 2025/11/07 | 6,800.0 | 6,950.0 | 6,800.0 | 6,920.0 | 6,920.0 | 2,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
