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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 7,000.0 | 7,100.0 | 7,000.0 | 7,050.0 | 7,050.0 | 2,400 |
| 2025/09/04 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 100 |
| 2025/09/03 | 7,000.0 | 7,010.0 | 6,880.0 | 7,000.0 | 7,000.0 | 4,900 |
| 2025/09/02 | 6,800.0 | 7,000.0 | 6,800.0 | 7,000.0 | 7,000.0 | 1,800 |
| 2025/09/01 | 6,700.0 | 6,850.0 | 6,680.0 | 6,800.0 | 6,800.0 | 4,200 |
| 2025/08/29 | 6,700.0 | 6,710.0 | 6,620.0 | 6,650.0 | 6,650.0 | 900 |
| 2025/08/28 | 6,710.0 | 6,710.0 | 6,640.0 | 6,640.0 | 6,640.0 | 2,400 |
| 2025/08/27 | 6,740.0 | 6,780.0 | 6,710.0 | 6,710.0 | 6,710.0 | 1,700 |
| 2025/08/26 | 6,790.0 | 6,830.0 | 6,710.0 | 6,710.0 | 6,710.0 | 1,900 |
| 2025/08/25 | 6,770.0 | 6,850.0 | 6,630.0 | 6,850.0 | 6,850.0 | 7,200 |
| 2025/08/22 | 6,630.0 | 6,760.0 | 6,630.0 | 6,760.0 | 6,760.0 | 5,400 |
| 2025/08/21 | 6,650.0 | 6,650.0 | 6,540.0 | 6,580.0 | 6,580.0 | 2,200 |
| 2025/08/20 | 6,590.0 | 6,650.0 | 6,550.0 | 6,650.0 | 6,650.0 | 2,600 |
| 2025/08/19 | 6,770.0 | 6,770.0 | 6,580.0 | 6,650.0 | 6,650.0 | 2,500 |
| 2025/08/18 | 6,830.0 | 6,840.0 | 6,740.0 | 6,790.0 | 6,790.0 | 2,700 |
| 2025/08/15 | 6,840.0 | 6,910.0 | 6,780.0 | 6,810.0 | 6,810.0 | 2,100 |
| 2025/08/14 | 6,860.0 | 6,970.0 | 6,840.0 | 6,840.0 | 6,840.0 | 1,000 |
| 2025/08/13 | 7,130.0 | 7,130.0 | 6,850.0 | 6,860.0 | 6,860.0 | 2,800 |
| 2025/08/12 | 7,190.0 | 7,300.0 | 6,990.0 | 7,130.0 | 7,130.0 | 8,100 |
| 2025/08/08 | 6,870.0 | 7,220.0 | 6,800.0 | 7,190.0 | 7,190.0 | 7,600 |
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。
