1,085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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 7,300.0 | 7,380.0 | 7,300.0 | 7,340.0 | 1,468.0 | 14,700 |
| 2025/08/06 | 7,250.0 | 7,350.0 | 7,250.0 | 7,330.0 | 1,466.0 | 11,500 |
| 2025/08/05 | 7,290.0 | 7,310.0 | 7,230.0 | 7,250.0 | 1,450.0 | 8,800 |
| 2025/08/04 | 7,160.0 | 7,280.0 | 7,150.0 | 7,280.0 | 1,456.0 | 14,900 |
| 2025/08/01 | 7,160.0 | 7,240.0 | 7,160.0 | 7,220.0 | 1,444.0 | 8,000 |
| 2025/07/31 | 7,130.0 | 7,210.0 | 7,080.0 | 7,210.0 | 1,442.0 | 19,400 |
| 2025/07/30 | 7,080.0 | 7,080.0 | 7,000.0 | 7,060.0 | 1,412.0 | 12,600 |
| 2025/07/29 | 7,030.0 | 7,110.0 | 6,990.0 | 7,050.0 | 1,410.0 | 24,300 |
| 2025/07/28 | 7,250.0 | 7,330.0 | 7,050.0 | 7,050.0 | 1,410.0 | 50,900 |
| 2025/07/25 | 6,900.0 | 7,500.0 | 6,870.0 | 7,280.0 | 1,456.0 | 65,900 |
| 2025/07/24 | 6,900.0 | 6,910.0 | 6,850.0 | 6,860.0 | 1,372.0 | 18,200 |
| 2025/07/23 | 6,820.0 | 6,920.0 | 6,810.0 | 6,880.0 | 1,376.0 | 21,200 |
| 2025/07/22 | 6,750.0 | 6,850.0 | 6,730.0 | 6,770.0 | 1,354.0 | 14,500 |
| 2025/07/18 | 6,670.0 | 6,820.0 | 6,630.0 | 6,750.0 | 1,350.0 | 18,500 |
| 2025/07/17 | 6,660.0 | 6,740.0 | 6,630.0 | 6,650.0 | 1,330.0 | 12,400 |
| 2025/07/16 | 6,760.0 | 6,760.0 | 6,610.0 | 6,660.0 | 1,332.0 | 29,100 |
| 2025/07/15 | 6,720.0 | 6,780.0 | 6,710.0 | 6,760.0 | 1,352.0 | 13,300 |
| 2025/07/14 | 6,870.0 | 6,870.0 | 6,680.0 | 6,730.0 | 1,346.0 | 21,000 |
| 2025/07/11 | 6,810.0 | 6,880.0 | 6,770.0 | 6,880.0 | 1,376.0 | 18,500 |
| 2025/07/10 | 6,750.0 | 6,830.0 | 6,750.0 | 6,770.0 | 1,354.0 | 15,700 |
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。
