2,997円
乾汽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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,564.0 | 1,578.0 | 1,561.0 | 1,563.0 | 1,563.0 | 42,100 |
| 2025/11/05 | 1,575.0 | 1,575.0 | 1,540.0 | 1,564.0 | 1,564.0 | 48,600 |
| 2025/11/04 | 1,553.0 | 1,578.0 | 1,553.0 | 1,566.0 | 1,566.0 | 51,200 |
| 2025/10/31 | 1,574.0 | 1,585.0 | 1,547.0 | 1,567.0 | 1,567.0 | 63,300 |
| 2025/10/30 | 1,603.0 | 1,608.0 | 1,564.0 | 1,575.0 | 1,575.0 | 130,800 |
| 2025/10/29 | 1,604.0 | 1,608.0 | 1,590.0 | 1,603.0 | 1,603.0 | 59,700 |
| 2025/10/28 | 1,595.0 | 1,608.0 | 1,595.0 | 1,608.0 | 1,608.0 | 45,700 |
| 2025/10/27 | 1,607.0 | 1,610.0 | 1,600.0 | 1,600.0 | 1,600.0 | 32,600 |
| 2025/10/24 | 1,616.0 | 1,616.0 | 1,600.0 | 1,607.0 | 1,607.0 | 23,700 |
| 2025/10/23 | 1,592.0 | 1,612.0 | 1,589.0 | 1,612.0 | 1,612.0 | 62,500 |
| 2025/10/22 | 1,615.0 | 1,622.0 | 1,596.0 | 1,596.0 | 1,596.0 | 96,500 |
| 2025/10/21 | 1,594.0 | 1,615.0 | 1,594.0 | 1,615.0 | 1,615.0 | 50,900 |
| 2025/10/20 | 1,598.0 | 1,606.0 | 1,590.0 | 1,594.0 | 1,594.0 | 57,300 |
| 2025/10/17 | 1,596.0 | 1,597.0 | 1,566.0 | 1,576.0 | 1,576.0 | 55,800 |
| 2025/10/16 | 1,627.0 | 1,635.0 | 1,590.0 | 1,596.0 | 1,596.0 | 56,600 |
| 2025/10/15 | 1,600.0 | 1,640.0 | 1,595.0 | 1,621.0 | 1,621.0 | 61,800 |
| 2025/10/14 | 1,560.0 | 1,601.0 | 1,551.0 | 1,595.0 | 1,595.0 | 94,400 |
| 2025/10/10 | 1,600.0 | 1,610.0 | 1,596.0 | 1,600.0 | 1,600.0 | 42,100 |
| 2025/10/09 | 1,624.0 | 1,625.0 | 1,599.0 | 1,616.0 | 1,616.0 | 70,200 |
| 2025/10/08 | 1,624.0 | 1,633.0 | 1,597.0 | 1,614.0 | 1,614.0 | 78,100 |
おすすめ条件でスクリーニングされた銘柄を見る
乾汽船の取引履歴を振り返りませんか？
乾汽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。
