1,922円
名港海運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) |
|---|---|---|---|---|---|---|
| 2025/02/07 | 1,591.0 | 1,597.0 | 1,571.0 | 1,597.0 | 1,597.0 | 3,000 |
| 2025/02/06 | 1,576.0 | 1,580.0 | 1,570.0 | 1,580.0 | 1,580.0 | 1,800 |
| 2025/02/05 | 1,570.0 | 1,576.0 | 1,554.0 | 1,576.0 | 1,576.0 | 5,100 |
| 2025/02/04 | 1,576.0 | 1,584.0 | 1,568.0 | 1,579.0 | 1,579.0 | 2,200 |
| 2025/02/03 | 1,570.0 | 1,579.0 | 1,562.0 | 1,576.0 | 1,576.0 | 2,300 |
| 2025/01/31 | 1,570.0 | 1,570.0 | 1,552.0 | 1,569.0 | 1,569.0 | 1,600 |
| 2025/01/30 | 1,560.0 | 1,570.0 | 1,559.0 | 1,570.0 | 1,570.0 | 2,800 |
| 2025/01/29 | 1,570.0 | 1,570.0 | 1,551.0 | 1,570.0 | 1,570.0 | 3,900 |
| 2025/01/28 | 1,581.0 | 1,581.0 | 1,561.0 | 1,572.0 | 1,572.0 | 3,800 |
| 2025/01/27 | 1,570.0 | 1,578.0 | 1,535.0 | 1,578.0 | 1,578.0 | 4,300 |
| 2025/01/24 | 1,540.0 | 1,570.0 | 1,540.0 | 1,570.0 | 1,570.0 | 5,000 |
| 2025/01/23 | 1,538.0 | 1,540.0 | 1,515.0 | 1,540.0 | 1,540.0 | 4,600 |
| 2025/01/22 | 1,535.0 | 1,538.0 | 1,504.0 | 1,538.0 | 1,538.0 | 5,800 |
| 2025/01/21 | 1,538.0 | 1,538.0 | 1,523.0 | 1,535.0 | 1,535.0 | 1,300 |
| 2025/01/20 | 1,525.0 | 1,540.0 | 1,510.0 | 1,530.0 | 1,530.0 | 3,600 |
| 2025/01/17 | 1,549.0 | 1,549.0 | 1,526.0 | 1,526.0 | 1,526.0 | 2,100 |
| 2025/01/16 | 1,560.0 | 1,569.0 | 1,524.0 | 1,549.0 | 1,549.0 | 23,900 |
| 2025/01/15 | 1,555.0 | 1,569.0 | 1,532.0 | 1,550.0 | 1,550.0 | 5,200 |
| 2025/01/14 | 1,572.0 | 1,572.0 | 1,534.0 | 1,555.0 | 1,555.0 | 2,500 |
| 2025/01/10 | 1,550.0 | 1,550.0 | 1,550.0 | 1,550.0 | 1,550.0 | 300 |
おすすめ条件でスクリーニングされた銘柄を見る
名港海運の取引履歴を振り返りませんか？
名港海運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。
