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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,440.0 | 6,520.0 | 6,400.0 | 6,480.0 | 6,480.0 | 6,800 |
| 2025/07/08 | 6,350.0 | 6,460.0 | 6,350.0 | 6,400.0 | 6,400.0 | 5,300 |
| 2025/07/07 | 6,320.0 | 6,430.0 | 6,320.0 | 6,370.0 | 6,370.0 | 6,600 |
| 2025/07/04 | 6,260.0 | 6,350.0 | 6,260.0 | 6,320.0 | 6,320.0 | 3,700 |
| 2025/07/03 | 6,220.0 | 6,290.0 | 6,180.0 | 6,290.0 | 6,290.0 | 1,300 |
| 2025/07/02 | 6,210.0 | 6,230.0 | 6,150.0 | 6,220.0 | 6,220.0 | 4,500 |
| 2025/07/01 | 6,220.0 | 6,220.0 | 6,090.0 | 6,140.0 | 6,140.0 | 3,000 |
| 2025/06/30 | 6,280.0 | 6,330.0 | 6,230.0 | 6,320.0 | 6,320.0 | 5,700 |
| 2025/06/27 | 6,060.0 | 6,300.0 | 6,060.0 | 6,280.0 | 6,280.0 | 8,800 |
| 2025/06/26 | 6,190.0 | 6,190.0 | 6,060.0 | 6,060.0 | 6,060.0 | 1,600 |
| 2025/06/25 | 6,100.0 | 6,130.0 | 6,020.0 | 6,090.0 | 6,090.0 | 3,400 |
| 2025/06/24 | 6,100.0 | 6,120.0 | 6,050.0 | 6,080.0 | 6,080.0 | 5,200 |
| 2025/06/23 | 5,940.0 | 6,090.0 | 5,940.0 | 6,090.0 | 6,090.0 | 3,200 |
| 2025/06/20 | 6,010.0 | 6,040.0 | 5,900.0 | 6,040.0 | 6,040.0 | 5,300 |
| 2025/06/19 | 5,890.0 | 6,040.0 | 5,890.0 | 5,980.0 | 5,980.0 | 4,000 |
| 2025/06/17 | 5,780.0 | 5,920.0 | 5,780.0 | 5,890.0 | 5,890.0 | 4,300 |
| 2025/06/16 | 5,950.0 | 5,950.0 | 5,750.0 | 5,750.0 | 5,750.0 | 2,500 |
| 2025/06/13 | 6,080.0 | 6,110.0 | 5,950.0 | 5,950.0 | 5,950.0 | 5,300 |
| 2025/06/12 | 6,140.0 | 6,270.0 | 6,060.0 | 6,100.0 | 6,100.0 | 9,000 |
| 2025/06/11 | 6,040.0 | 6,170.0 | 6,040.0 | 6,140.0 | 6,140.0 | 7,500 |
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。
