806円
銚子丸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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,040.0 | 1,050.0 | 1,040.0 | 1,045.0 | 1,045.0 | 17,100 |
| 2018/11/27 | 1,050.0 | 1,071.0 | 1,048.0 | 1,066.0 | 1,066.0 | 21,500 |
| 2018/11/26 | 1,050.0 | 1,052.0 | 1,040.0 | 1,051.0 | 1,051.0 | 18,800 |
| 2018/11/22 | 1,055.0 | 1,055.0 | 1,039.0 | 1,053.0 | 1,053.0 | 16,000 |
| 2018/11/21 | 1,050.0 | 1,050.0 | 1,039.0 | 1,039.0 | 1,039.0 | 10,500 |
| 2018/11/20 | 1,039.0 | 1,060.0 | 1,039.0 | 1,056.0 | 1,056.0 | 15,400 |
| 2018/11/19 | 1,080.0 | 1,080.0 | 1,037.0 | 1,050.0 | 1,050.0 | 18,600 |
| 2018/11/16 | 1,074.0 | 1,090.0 | 1,065.0 | 1,065.0 | 1,065.0 | 21,000 |
| 2018/11/15 | 1,097.0 | 1,098.0 | 1,088.0 | 1,092.0 | 1,092.0 | 17,000 |
| 2018/11/14 | 1,081.0 | 1,097.0 | 1,065.0 | 1,097.0 | 1,097.0 | 32,300 |
| 2018/11/13 | 1,026.0 | 1,080.0 | 1,025.0 | 1,061.0 | 1,061.0 | 50,000 |
| 2018/11/12 | 5,540.0 | 5,560.0 | 5,480.0 | 5,480.0 | 1,096.0 | 15,100 |
| 2018/11/09 | 5,490.0 | 5,530.0 | 5,490.0 | 5,530.0 | 1,106.0 | 6,300 |
| 2018/11/08 | 5,490.0 | 5,520.0 | 5,490.0 | 5,510.0 | 1,102.0 | 4,900 |
| 2018/11/07 | 5,510.0 | 5,530.0 | 5,480.0 | 5,490.0 | 1,098.0 | 8,100 |
| 2018/11/06 | 5,510.0 | 5,520.0 | 5,500.0 | 5,510.0 | 1,102.0 | 3,600 |
| 2018/11/05 | 5,490.0 | 5,510.0 | 5,480.0 | 5,510.0 | 1,102.0 | 5,100 |
| 2018/11/02 | 5,480.0 | 5,500.0 | 5,470.0 | 5,490.0 | 1,098.0 | 2,200 |
| 2018/11/01 | 5,500.0 | 5,510.0 | 5,440.0 | 5,440.0 | 1,088.0 | 3,600 |
| 2018/10/31 | 5,430.0 | 5,510.0 | 5,410.0 | 5,510.0 | 1,102.0 | 13,900 |
おすすめ条件でスクリーニングされた銘柄を見る
銚子丸の取引履歴を振り返りませんか？
銚子丸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。
