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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 5,820.0 | 5,820.0 | 5,740.0 | 5,760.0 | 1,152.0 | 7,200 |
| 2025/05/13 | 5,860.0 | 5,870.0 | 5,770.0 | 5,820.0 | 1,164.0 | 13,100 |
| 2025/05/12 | 5,780.0 | 5,880.0 | 5,760.0 | 5,830.0 | 1,166.0 | 27,800 |
| 2025/05/09 | 5,790.0 | 5,870.0 | 5,790.0 | 5,810.0 | 1,162.0 | 5,600 |
| 2025/05/08 | 5,790.0 | 5,810.0 | 5,760.0 | 5,810.0 | 1,162.0 | 6,500 |
| 2025/05/07 | 5,830.0 | 5,890.0 | 5,810.0 | 5,810.0 | 1,162.0 | 6,000 |
| 2025/05/02 | 5,870.0 | 5,920.0 | 5,810.0 | 5,830.0 | 1,166.0 | 18,100 |
| 2025/05/01 | 5,860.0 | 5,920.0 | 5,850.0 | 5,850.0 | 1,170.0 | 8,800 |
| 2025/04/30 | 5,880.0 | 5,940.0 | 5,870.0 | 5,930.0 | 1,186.0 | 22,300 |
| 2025/04/28 | 5,800.0 | 6,090.0 | 5,730.0 | 5,860.0 | 1,172.0 | 120,900 |
| 2025/04/25 | 5,480.0 | 5,870.0 | 5,310.0 | 5,850.0 | 1,170.0 | 109,800 |
| 2025/04/24 | 5,420.0 | 5,480.0 | 5,420.0 | 5,460.0 | 1,092.0 | 19,600 |
| 2025/04/23 | 5,400.0 | 5,440.0 | 5,390.0 | 5,400.0 | 1,080.0 | 19,700 |
| 2025/04/22 | 5,300.0 | 5,360.0 | 5,290.0 | 5,360.0 | 1,072.0 | 9,400 |
| 2025/04/21 | 5,420.0 | 5,420.0 | 5,300.0 | 5,350.0 | 1,070.0 | 19,800 |
| 2025/04/18 | 5,300.0 | 5,420.0 | 5,300.0 | 5,410.0 | 1,082.0 | 10,700 |
| 2025/04/17 | 5,280.0 | 5,360.0 | 5,280.0 | 5,290.0 | 1,058.0 | 10,700 |
| 2025/04/16 | 5,250.0 | 5,320.0 | 5,250.0 | 5,320.0 | 1,064.0 | 15,000 |
| 2025/04/15 | 5,330.0 | 5,350.0 | 5,250.0 | 5,250.0 | 1,050.0 | 11,200 |
| 2025/04/14 | 5,370.0 | 5,370.0 | 5,310.0 | 5,330.0 | 1,066.0 | 13,700 |
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。
