968円
細谷火工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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 1,390.0 | 1,440.0 | 1,390.0 | 1,415.0 | 1,415.0 | 40,000 |
| 2017/11/17 | 1,400.0 | 1,438.0 | 1,380.0 | 1,408.0 | 1,408.0 | 43,000 |
| 2017/11/16 | 1,370.0 | 1,425.0 | 1,341.0 | 1,375.0 | 1,375.0 | 79,000 |
| 2017/11/15 | 1,493.0 | 1,495.0 | 1,374.0 | 1,374.0 | 1,374.0 | 166,000 |
| 2017/11/14 | 1,597.0 | 1,599.0 | 1,537.0 | 1,573.0 | 1,573.0 | 95,000 |
| 2017/11/13 | 1,655.0 | 1,664.0 | 1,593.0 | 1,616.0 | 1,616.0 | 49,000 |
| 2017/11/10 | 1,636.0 | 1,720.0 | 1,636.0 | 1,655.0 | 1,655.0 | 62,000 |
| 2017/11/09 | 1,780.0 | 1,780.0 | 1,655.0 | 1,655.0 | 1,655.0 | 126,000 |
| 2017/11/08 | 1,819.0 | 1,819.0 | 1,776.0 | 1,781.0 | 1,781.0 | 38,000 |
| 2017/11/07 | 1,830.0 | 1,830.0 | 1,786.0 | 1,825.0 | 1,825.0 | 85,000 |
| 2017/11/06 | 1,870.0 | 1,879.0 | 1,850.0 | 1,851.0 | 1,851.0 | 58,000 |
| 2017/11/02 | 1,850.0 | 1,875.0 | 1,830.0 | 1,860.0 | 1,860.0 | 68,000 |
| 2017/11/01 | 1,853.0 | 1,853.0 | 1,822.0 | 1,847.0 | 1,847.0 | 43,000 |
| 2017/10/31 | 1,868.0 | 1,869.0 | 1,815.0 | 1,836.0 | 1,836.0 | 65,000 |
| 2017/10/30 | 1,822.0 | 1,889.0 | 1,817.0 | 1,830.0 | 1,830.0 | 93,000 |
| 2017/10/27 | 1,830.0 | 1,910.0 | 1,800.0 | 1,845.0 | 1,845.0 | 90,000 |
| 2017/10/26 | 1,759.0 | 1,938.0 | 1,722.0 | 1,830.0 | 1,830.0 | 288,000 |
| 2017/10/25 | 1,860.0 | 1,860.0 | 1,720.0 | 1,759.0 | 1,759.0 | 192,000 |
| 2017/10/24 | 1,907.0 | 1,907.0 | 1,852.0 | 1,860.0 | 1,860.0 | 84,000 |
| 2017/10/23 | 1,901.0 | 1,930.0 | 1,863.0 | 1,888.0 | 1,888.0 | 191,000 |
おすすめ条件でスクリーニングされた銘柄を見る
細谷火工の取引履歴を振り返りませんか？
細谷火工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。
