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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,574.0 | 1,660.0 | 1,508.0 | 1,570.0 | 1,570.0 | 753,400 |
| 2022/12/20 | 1,448.0 | 1,680.0 | 1,448.0 | 1,574.0 | 1,574.0 | 1,807,200 |
| 2022/12/19 | 1,354.0 | 1,414.0 | 1,354.0 | 1,388.0 | 1,388.0 | 59,900 |
| 2022/12/16 | 1,432.0 | 1,450.0 | 1,350.0 | 1,384.0 | 1,384.0 | 126,200 |
| 2022/12/15 | 1,395.0 | 1,462.0 | 1,390.0 | 1,452.0 | 1,452.0 | 93,300 |
| 2022/12/14 | 1,401.0 | 1,440.0 | 1,387.0 | 1,387.0 | 1,387.0 | 60,200 |
| 2022/12/13 | 1,465.0 | 1,474.0 | 1,403.0 | 1,405.0 | 1,405.0 | 105,200 |
| 2022/12/12 | 1,365.0 | 1,469.0 | 1,355.0 | 1,458.0 | 1,458.0 | 252,500 |
| 2022/12/09 | 1,306.0 | 1,337.0 | 1,306.0 | 1,335.0 | 1,335.0 | 39,400 |
| 2022/12/08 | 1,310.0 | 1,325.0 | 1,280.0 | 1,306.0 | 1,306.0 | 35,000 |
| 2022/12/07 | 1,302.0 | 1,322.0 | 1,295.0 | 1,306.0 | 1,306.0 | 22,400 |
| 2022/12/06 | 1,273.0 | 1,307.0 | 1,271.0 | 1,302.0 | 1,302.0 | 40,300 |
| 2022/12/05 | 1,319.0 | 1,319.0 | 1,264.0 | 1,274.0 | 1,274.0 | 26,700 |
| 2022/12/02 | 1,317.0 | 1,317.0 | 1,280.0 | 1,298.0 | 1,298.0 | 39,300 |
| 2022/12/01 | 1,320.0 | 1,340.0 | 1,311.0 | 1,317.0 | 1,317.0 | 52,500 |
| 2022/11/30 | 1,305.0 | 1,318.0 | 1,301.0 | 1,307.0 | 1,307.0 | 27,900 |
| 2022/11/29 | 1,287.0 | 1,310.0 | 1,287.0 | 1,296.0 | 1,296.0 | 30,000 |
| 2022/11/28 | 1,281.0 | 1,307.0 | 1,281.0 | 1,293.0 | 1,293.0 | 27,500 |
| 2022/11/25 | 1,288.0 | 1,288.0 | 1,275.0 | 1,281.0 | 1,281.0 | 14,500 |
| 2022/11/24 | 1,270.0 | 1,289.0 | 1,270.0 | 1,283.0 | 1,283.0 | 33,400 |
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。
