3,321円
兵機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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,726.0 | 1,748.0 | 1,607.0 | 1,607.0 | 1,607.0 | 33,400 |
| 2021/09/29 | 1,667.0 | 1,786.0 | 1,662.0 | 1,734.0 | 1,734.0 | 25,300 |
| 2021/09/28 | 1,790.0 | 1,800.0 | 1,651.0 | 1,747.0 | 1,747.0 | 61,800 |
| 2021/09/27 | 1,975.0 | 2,015.0 | 1,825.0 | 1,842.0 | 1,842.0 | 94,100 |
| 2021/09/24 | 2,001.0 | 2,045.0 | 1,925.0 | 1,962.0 | 1,962.0 | 79,100 |
| 2021/09/22 | 1,875.0 | 1,996.0 | 1,830.0 | 1,895.0 | 1,895.0 | 146,400 |
| 2021/09/21 | 1,744.0 | 2,192.0 | 1,690.0 | 1,915.0 | 1,915.0 | 452,800 |
| 2021/09/17 | 1,717.0 | 1,880.0 | 1,689.0 | 1,805.0 | 1,805.0 | 93,600 |
| 2021/09/16 | 1,719.0 | 1,978.0 | 1,627.0 | 1,712.0 | 1,712.0 | 183,400 |
| 2021/09/15 | 1,588.0 | 1,720.0 | 1,565.0 | 1,681.0 | 1,681.0 | 46,800 |
| 2021/09/14 | 1,630.0 | 1,675.0 | 1,581.0 | 1,605.0 | 1,605.0 | 32,000 |
| 2021/09/13 | 1,610.0 | 1,638.0 | 1,577.0 | 1,624.0 | 1,624.0 | 13,900 |
| 2021/09/10 | 1,624.0 | 1,639.0 | 1,562.0 | 1,600.0 | 1,600.0 | 43,000 |
| 2021/09/09 | 1,545.0 | 1,610.0 | 1,540.0 | 1,584.0 | 1,584.0 | 24,300 |
| 2021/09/08 | 1,560.0 | 1,576.0 | 1,530.0 | 1,545.0 | 1,545.0 | 31,600 |
| 2021/09/07 | 1,492.0 | 1,661.0 | 1,475.0 | 1,600.0 | 1,600.0 | 177,800 |
| 2021/09/06 | 1,449.0 | 1,497.0 | 1,437.0 | 1,472.0 | 1,472.0 | 32,600 |
| 2021/09/03 | 1,454.0 | 1,489.0 | 1,422.0 | 1,437.0 | 1,437.0 | 33,100 |
| 2021/09/02 | 1,472.0 | 1,472.0 | 1,443.0 | 1,462.0 | 1,462.0 | 16,400 |
| 2021/09/01 | 1,482.0 | 1,493.0 | 1,450.0 | 1,470.0 | 1,470.0 | 26,900 |
おすすめ条件でスクリーニングされた銘柄を見る
兵機海運の取引履歴を振り返りませんか？
兵機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。
