1,139円
栗林商船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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,145.0 | 1,159.0 | 1,145.0 | 1,157.0 | 1,157.0 | 4,600 |
| 2025/08/06 | 1,135.0 | 1,149.0 | 1,127.0 | 1,149.0 | 1,149.0 | 7,800 |
| 2025/08/05 | 1,125.0 | 1,136.0 | 1,120.0 | 1,121.0 | 1,121.0 | 4,300 |
| 2025/08/04 | 1,120.0 | 1,125.0 | 1,107.0 | 1,125.0 | 1,125.0 | 3,000 |
| 2025/08/01 | 1,113.0 | 1,151.0 | 1,113.0 | 1,129.0 | 1,129.0 | 3,500 |
| 2025/07/31 | 1,145.0 | 1,166.0 | 1,111.0 | 1,116.0 | 1,116.0 | 20,700 |
| 2025/07/30 | 1,111.0 | 1,119.0 | 1,101.0 | 1,104.0 | 1,104.0 | 3,600 |
| 2025/07/29 | 1,119.0 | 1,124.0 | 1,111.0 | 1,111.0 | 1,111.0 | 3,000 |
| 2025/07/28 | 1,125.0 | 1,131.0 | 1,108.0 | 1,119.0 | 1,119.0 | 5,500 |
| 2025/07/25 | 1,102.0 | 1,108.0 | 1,100.0 | 1,107.0 | 1,107.0 | 1,800 |
| 2025/07/24 | 1,097.0 | 1,122.0 | 1,097.0 | 1,111.0 | 1,111.0 | 13,000 |
| 2025/07/23 | 1,100.0 | 1,108.0 | 1,095.0 | 1,095.0 | 1,095.0 | 4,500 |
| 2025/07/22 | 1,122.0 | 1,122.0 | 1,095.0 | 1,095.0 | 1,095.0 | 6,900 |
| 2025/07/18 | 1,103.0 | 1,116.0 | 1,092.0 | 1,107.0 | 1,107.0 | 7,900 |
| 2025/07/17 | 1,117.0 | 1,194.0 | 1,100.0 | 1,103.0 | 1,103.0 | 16,000 |
| 2025/07/16 | 1,080.0 | 1,118.0 | 1,069.0 | 1,112.0 | 1,112.0 | 29,900 |
| 2025/07/15 | 1,069.0 | 1,078.0 | 1,054.0 | 1,077.0 | 1,077.0 | 7,900 |
| 2025/07/14 | 1,072.0 | 1,077.0 | 1,064.0 | 1,075.0 | 1,075.0 | 5,400 |
| 2025/07/11 | 1,050.0 | 1,071.0 | 1,050.0 | 1,060.0 | 1,060.0 | 9,400 |
| 2025/07/10 | 1,041.0 | 1,060.0 | 1,016.0 | 1,050.0 | 1,050.0 | 9,000 |
おすすめ条件でスクリーニングされた銘柄を見る
栗林商船の取引履歴を振り返りませんか？
栗林商船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。
