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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 5,660.0 | 5,660.0 | 5,630.0 | 5,640.0 | 1,128.0 | 7,700 |
| 2018/05/08 | 5,650.0 | 5,660.0 | 5,630.0 | 5,660.0 | 1,132.0 | 7,500 |
| 2018/05/07 | 5,620.0 | 5,660.0 | 5,610.0 | 5,660.0 | 1,132.0 | 6,700 |
| 2018/05/02 | 5,610.0 | 5,620.0 | 5,540.0 | 5,620.0 | 1,124.0 | 4,900 |
| 2018/05/01 | 5,680.0 | 5,700.0 | 5,400.0 | 5,600.0 | 1,120.0 | 19,300 |
| 2018/04/27 | 5,710.0 | 5,720.0 | 5,680.0 | 5,680.0 | 1,136.0 | 8,300 |
| 2018/04/26 | 5,700.0 | 5,720.0 | 5,670.0 | 5,720.0 | 1,144.0 | 7,200 |
| 2018/04/25 | 5,560.0 | 5,700.0 | 5,560.0 | 5,650.0 | 1,130.0 | 11,600 |
| 2018/04/24 | 5,500.0 | 5,550.0 | 5,500.0 | 5,520.0 | 1,104.0 | 9,400 |
| 2018/04/23 | 5,430.0 | 5,480.0 | 5,420.0 | 5,480.0 | 1,096.0 | 3,400 |
| 2018/04/20 | 5,440.0 | 5,450.0 | 5,430.0 | 5,430.0 | 1,086.0 | 4,000 |
| 2018/04/19 | 5,400.0 | 5,440.0 | 5,400.0 | 5,440.0 | 1,088.0 | 2,400 |
| 2018/04/18 | 5,420.0 | 5,420.0 | 5,380.0 | 5,410.0 | 1,082.0 | 5,200 |
| 2018/04/17 | 5,370.0 | 5,390.0 | 5,350.0 | 5,390.0 | 1,078.0 | 4,800 |
| 2018/04/16 | 5,340.0 | 5,360.0 | 5,340.0 | 5,360.0 | 1,072.0 | 2,100 |
| 2018/04/13 | 5,360.0 | 5,380.0 | 5,330.0 | 5,330.0 | 1,066.0 | 3,900 |
| 2018/04/12 | 5,350.0 | 5,360.0 | 5,340.0 | 5,340.0 | 1,068.0 | 1,200 |
| 2018/04/11 | 5,340.0 | 5,400.0 | 5,340.0 | 5,350.0 | 1,070.0 | 5,200 |
| 2018/04/10 | 5,340.0 | 5,360.0 | 5,330.0 | 5,340.0 | 1,068.0 | 2,600 |
| 2018/04/09 | 5,310.0 | 5,330.0 | 5,300.0 | 5,330.0 | 1,066.0 | 2,200 |
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。
