---円
常磐興産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) |
|---|---|---|---|---|---|---|
| 2020/05/22 | 1,416.0 | 1,426.0 | 1,411.0 | 1,415.0 | 1,415.0 | 1,700 |
| 2020/05/21 | 1,439.0 | 1,439.0 | 1,410.0 | 1,416.0 | 1,416.0 | 2,700 |
| 2020/05/20 | 1,409.0 | 1,428.0 | 1,405.0 | 1,428.0 | 1,428.0 | 5,600 |
| 2020/05/19 | 1,424.0 | 1,427.0 | 1,396.0 | 1,409.0 | 1,409.0 | 5,800 |
| 2020/05/18 | 1,411.0 | 1,418.0 | 1,395.0 | 1,406.0 | 1,406.0 | 3,900 |
| 2020/05/15 | 1,426.0 | 1,426.0 | 1,390.0 | 1,410.0 | 1,410.0 | 5,700 |
| 2020/05/14 | 1,409.0 | 1,414.0 | 1,396.0 | 1,396.0 | 1,396.0 | 4,500 |
| 2020/05/13 | 1,360.0 | 1,407.0 | 1,357.0 | 1,407.0 | 1,407.0 | 5,800 |
| 2020/05/12 | 1,415.0 | 1,419.0 | 1,376.0 | 1,390.0 | 1,390.0 | 7,300 |
| 2020/05/11 | 1,343.0 | 1,416.0 | 1,340.0 | 1,408.0 | 1,408.0 | 12,900 |
| 2020/05/08 | 1,314.0 | 1,344.0 | 1,314.0 | 1,344.0 | 1,344.0 | 7,700 |
| 2020/05/07 | 1,306.0 | 1,319.0 | 1,295.0 | 1,319.0 | 1,319.0 | 5,600 |
| 2020/05/01 | 1,334.0 | 1,338.0 | 1,291.0 | 1,293.0 | 1,293.0 | 8,600 |
| 2020/04/30 | 1,353.0 | 1,353.0 | 1,308.0 | 1,308.0 | 1,308.0 | 10,500 |
| 2020/04/28 | 1,347.0 | 1,347.0 | 1,316.0 | 1,326.0 | 1,326.0 | 12,600 |
| 2020/04/27 | 1,331.0 | 1,348.0 | 1,324.0 | 1,348.0 | 1,348.0 | 7,000 |
| 2020/04/24 | 1,342.0 | 1,342.0 | 1,324.0 | 1,331.0 | 1,331.0 | 4,700 |
| 2020/04/23 | 1,324.0 | 1,345.0 | 1,319.0 | 1,342.0 | 1,342.0 | 7,200 |
| 2020/04/22 | 1,285.0 | 1,333.0 | 1,285.0 | 1,290.0 | 1,290.0 | 6,400 |
| 2020/04/21 | 1,304.0 | 1,316.0 | 1,286.0 | 1,300.0 | 1,300.0 | 7,500 |
おすすめ条件でスクリーニングされた銘柄を見る
常磐興産の取引履歴を振り返りませんか？
常磐興産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。
