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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,610.0 | 6,790.0 | 6,590.0 | 6,730.0 | 1,346.0 | 26,900 |
| 2025/07/08 | 6,530.0 | 6,610.0 | 6,480.0 | 6,590.0 | 1,318.0 | 16,000 |
| 2025/07/07 | 6,390.0 | 6,550.0 | 6,380.0 | 6,530.0 | 1,306.0 | 32,400 |
| 2025/07/04 | 6,390.0 | 6,490.0 | 6,340.0 | 6,360.0 | 1,272.0 | 30,300 |
| 2025/07/03 | 6,400.0 | 6,430.0 | 6,320.0 | 6,330.0 | 1,266.0 | 15,700 |
| 2025/07/02 | 6,440.0 | 6,440.0 | 6,380.0 | 6,430.0 | 1,286.0 | 13,400 |
| 2025/07/01 | 6,360.0 | 6,500.0 | 6,360.0 | 6,430.0 | 1,286.0 | 29,700 |
| 2025/06/30 | 6,320.0 | 6,470.0 | 6,280.0 | 6,380.0 | 1,276.0 | 34,900 |
| 2025/06/27 | 6,200.0 | 6,310.0 | 6,150.0 | 6,260.0 | 1,252.0 | 33,400 |
| 2025/06/26 | 6,230.0 | 6,230.0 | 6,150.0 | 6,200.0 | 1,240.0 | 10,400 |
| 2025/06/25 | 6,200.0 | 6,200.0 | 6,170.0 | 6,200.0 | 1,240.0 | 12,700 |
| 2025/06/24 | 6,190.0 | 6,200.0 | 6,160.0 | 6,190.0 | 1,238.0 | 12,800 |
| 2025/06/23 | 6,130.0 | 6,230.0 | 6,120.0 | 6,190.0 | 1,238.0 | 28,000 |
| 2025/06/20 | 6,070.0 | 6,150.0 | 6,070.0 | 6,090.0 | 1,218.0 | 15,500 |
| 2025/06/19 | 6,050.0 | 6,080.0 | 6,040.0 | 6,060.0 | 1,212.0 | 10,100 |
| 2025/06/18 | 6,060.0 | 6,060.0 | 6,030.0 | 6,040.0 | 1,208.0 | 12,600 |
| 2025/06/17 | 5,990.0 | 6,040.0 | 5,990.0 | 6,010.0 | 1,202.0 | 8,700 |
| 2025/06/16 | 5,950.0 | 5,980.0 | 5,930.0 | 5,980.0 | 1,196.0 | 5,700 |
| 2025/06/13 | 6,010.0 | 6,010.0 | 5,950.0 | 5,950.0 | 1,190.0 | 13,300 |
| 2025/06/12 | 6,030.0 | 6,040.0 | 6,000.0 | 6,000.0 | 1,200.0 | 4,200 |
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。
