1,087円
三晃金属工業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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 5,860.0 | 5,910.0 | 5,860.0 | 5,880.0 | 1,176.0 | 16,200 |
| 2025/03/13 | 5,890.0 | 5,930.0 | 5,850.0 | 5,890.0 | 1,178.0 | 18,000 |
| 2025/03/12 | 5,830.0 | 5,900.0 | 5,820.0 | 5,900.0 | 1,180.0 | 24,800 |
| 2025/03/11 | 5,840.0 | 5,840.0 | 5,720.0 | 5,820.0 | 1,164.0 | 59,200 |
| 2025/03/10 | 5,910.0 | 5,910.0 | 5,830.0 | 5,870.0 | 1,174.0 | 35,800 |
| 2025/03/07 | 5,930.0 | 5,940.0 | 5,880.0 | 5,940.0 | 1,188.0 | 34,800 |
| 2025/03/06 | 5,970.0 | 5,990.0 | 5,930.0 | 5,930.0 | 1,186.0 | 28,400 |
| 2025/03/05 | 5,920.0 | 5,980.0 | 5,910.0 | 5,970.0 | 1,194.0 | 13,300 |
| 2025/03/04 | 5,950.0 | 5,980.0 | 5,920.0 | 5,960.0 | 1,192.0 | 36,800 |
| 2025/03/03 | 5,990.0 | 6,010.0 | 5,940.0 | 6,000.0 | 1,200.0 | 29,900 |
| 2025/02/28 | 5,990.0 | 5,990.0 | 5,860.0 | 5,950.0 | 1,190.0 | 45,300 |
| 2025/02/27 | 6,000.0 | 6,120.0 | 5,970.0 | 5,990.0 | 1,198.0 | 27,900 |
| 2025/02/26 | 6,030.0 | 6,060.0 | 5,950.0 | 5,950.0 | 1,190.0 | 30,000 |
| 2025/02/25 | 6,100.0 | 6,110.0 | 6,020.0 | 6,020.0 | 1,204.0 | 13,200 |
| 2025/02/21 | 6,050.0 | 6,150.0 | 6,050.0 | 6,120.0 | 1,224.0 | 8,400 |
| 2025/02/20 | 6,120.0 | 6,120.0 | 6,000.0 | 6,050.0 | 1,210.0 | 10,400 |
| 2025/02/19 | 6,150.0 | 6,190.0 | 6,120.0 | 6,130.0 | 1,226.0 | 10,700 |
| 2025/02/18 | 6,180.0 | 6,220.0 | 6,120.0 | 6,150.0 | 1,230.0 | 18,100 |
| 2025/02/17 | 6,200.0 | 6,210.0 | 6,140.0 | 6,180.0 | 1,236.0 | 22,500 |
| 2025/02/14 | 6,200.0 | 6,290.0 | 6,150.0 | 6,200.0 | 1,240.0 | 18,500 |
おすすめ条件でスクリーニングされた銘柄を見る
三晃金属工業の取引履歴を振り返りませんか？
三晃金属工業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。
