5,887円
紀陽銀行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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 1,511.0 | 1,548.0 | 1,493.0 | 1,534.0 | 1,534.0 | 205,200 |
| 2020/04/07 | 1,512.0 | 1,558.0 | 1,458.0 | 1,497.0 | 1,497.0 | 201,500 |
| 2020/04/06 | 1,481.0 | 1,529.0 | 1,478.0 | 1,515.0 | 1,515.0 | 153,500 |
| 2020/04/03 | 1,457.0 | 1,519.0 | 1,457.0 | 1,484.0 | 1,484.0 | 162,500 |
| 2020/04/02 | 1,488.0 | 1,514.0 | 1,446.0 | 1,461.0 | 1,461.0 | 150,000 |
| 2020/04/01 | 1,568.0 | 1,588.0 | 1,496.0 | 1,503.0 | 1,503.0 | 225,200 |
| 2020/03/31 | 1,657.0 | 1,686.0 | 1,578.0 | 1,596.0 | 1,596.0 | 228,100 |
| 2020/03/30 | 1,584.0 | 1,668.0 | 1,581.0 | 1,662.0 | 1,662.0 | 252,100 |
| 2020/03/27 | 1,650.0 | 1,675.0 | 1,607.0 | 1,668.0 | 1,668.0 | 285,700 |
| 2020/03/26 | 1,505.0 | 1,624.0 | 1,505.0 | 1,570.0 | 1,570.0 | 306,800 |
| 2020/03/25 | 1,485.0 | 1,561.0 | 1,485.0 | 1,558.0 | 1,558.0 | 160,500 |
| 2020/03/24 | 1,553.0 | 1,600.0 | 1,487.0 | 1,525.0 | 1,525.0 | 223,800 |
| 2020/03/23 | 1,450.0 | 1,527.0 | 1,437.0 | 1,513.0 | 1,513.0 | 300,700 |
| 2020/03/19 | 1,384.0 | 1,549.0 | 1,384.0 | 1,520.0 | 1,520.0 | 300,600 |
| 2020/03/18 | 1,321.0 | 1,427.0 | 1,316.0 | 1,380.0 | 1,380.0 | 209,600 |
| 2020/03/17 | 1,196.0 | 1,329.0 | 1,163.0 | 1,316.0 | 1,316.0 | 293,200 |
| 2020/03/16 | 1,191.0 | 1,253.0 | 1,172.0 | 1,215.0 | 1,215.0 | 195,000 |
| 2020/03/13 | 1,173.0 | 1,211.0 | 1,151.0 | 1,180.0 | 1,180.0 | 352,100 |
| 2020/03/12 | 1,254.0 | 1,264.0 | 1,224.0 | 1,233.0 | 1,233.0 | 224,800 |
| 2020/03/11 | 1,290.0 | 1,322.0 | 1,280.0 | 1,284.0 | 1,284.0 | 146,100 |
おすすめ条件でスクリーニングされた銘柄を見る
紀陽銀行の取引履歴を振り返りませんか？
紀陽銀行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。
