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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 6,830.0 | 6,860.0 | 6,770.0 | 6,810.0 | 6,810.0 | 2,000 |
| 2025/11/05 | 6,670.0 | 6,800.0 | 6,530.0 | 6,800.0 | 6,800.0 | 6,200 |
| 2025/11/04 | 6,800.0 | 6,800.0 | 6,650.0 | 6,680.0 | 6,680.0 | 1,900 |
| 2025/10/31 | 6,670.0 | 6,790.0 | 6,670.0 | 6,780.0 | 6,780.0 | 2,400 |
| 2025/10/30 | 6,560.0 | 6,770.0 | 6,500.0 | 6,710.0 | 6,710.0 | 7,300 |
| 2025/10/29 | 6,690.0 | 6,750.0 | 6,550.0 | 6,560.0 | 6,560.0 | 6,200 |
| 2025/10/28 | 6,760.0 | 6,940.0 | 6,690.0 | 6,690.0 | 6,690.0 | 7,500 |
| 2025/10/27 | 6,800.0 | 6,830.0 | 6,730.0 | 6,750.0 | 6,750.0 | 5,800 |
| 2025/10/24 | 6,730.0 | 6,760.0 | 6,700.0 | 6,760.0 | 6,760.0 | 4,600 |
| 2025/10/23 | 6,750.0 | 6,750.0 | 6,680.0 | 6,690.0 | 6,690.0 | 2,100 |
| 2025/10/22 | 6,740.0 | 6,750.0 | 6,620.0 | 6,750.0 | 6,750.0 | 2,900 |
| 2025/10/21 | 6,790.0 | 6,790.0 | 6,720.0 | 6,750.0 | 6,750.0 | 1,500 |
| 2025/10/20 | 6,790.0 | 6,800.0 | 6,720.0 | 6,790.0 | 6,790.0 | 3,100 |
| 2025/10/17 | 6,730.0 | 6,800.0 | 6,660.0 | 6,750.0 | 6,750.0 | 2,600 |
| 2025/10/16 | 6,670.0 | 6,760.0 | 6,610.0 | 6,730.0 | 6,730.0 | 5,200 |
| 2025/10/15 | 6,670.0 | 6,710.0 | 6,600.0 | 6,670.0 | 6,670.0 | 1,700 |
| 2025/10/14 | 6,700.0 | 6,770.0 | 6,510.0 | 6,670.0 | 6,670.0 | 3,000 |
| 2025/10/10 | 6,860.0 | 6,890.0 | 6,770.0 | 6,800.0 | 6,800.0 | 2,800 |
| 2025/10/09 | 6,960.0 | 6,960.0 | 6,810.0 | 6,900.0 | 6,900.0 | 1,500 |
| 2025/10/08 | 6,850.0 | 6,960.0 | 6,730.0 | 6,910.0 | 6,910.0 | 3,300 |
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。
