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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 1,232.0 | 1,344.0 | 1,200.0 | 1,319.0 | 1,319.0 | 366,200 |
| 2022/09/21 | 1,160.0 | 1,267.0 | 1,147.0 | 1,237.0 | 1,237.0 | 274,300 |
| 2022/09/20 | 1,180.0 | 1,186.0 | 1,137.0 | 1,160.0 | 1,160.0 | 180,100 |
| 2022/09/16 | 1,115.0 | 1,121.0 | 1,102.0 | 1,110.0 | 1,110.0 | 38,000 |
| 2022/09/15 | 1,126.0 | 1,129.0 | 1,114.0 | 1,125.0 | 1,125.0 | 19,900 |
| 2022/09/14 | 1,130.0 | 1,138.0 | 1,117.0 | 1,126.0 | 1,126.0 | 34,100 |
| 2022/09/13 | 1,131.0 | 1,145.0 | 1,131.0 | 1,145.0 | 1,145.0 | 18,900 |
| 2022/09/12 | 1,138.0 | 1,140.0 | 1,131.0 | 1,131.0 | 1,131.0 | 15,400 |
| 2022/09/09 | 1,131.0 | 1,145.0 | 1,125.0 | 1,138.0 | 1,138.0 | 20,300 |
| 2022/09/08 | 1,131.0 | 1,136.0 | 1,125.0 | 1,130.0 | 1,130.0 | 25,500 |
| 2022/09/07 | 1,155.0 | 1,179.0 | 1,126.0 | 1,131.0 | 1,131.0 | 66,900 |
| 2022/09/06 | 1,130.0 | 1,154.0 | 1,130.0 | 1,145.0 | 1,145.0 | 34,900 |
| 2022/09/05 | 1,128.0 | 1,132.0 | 1,122.0 | 1,126.0 | 1,126.0 | 27,400 |
| 2022/09/02 | 1,158.0 | 1,158.0 | 1,129.0 | 1,132.0 | 1,132.0 | 70,300 |
| 2022/09/01 | 1,180.0 | 1,195.0 | 1,154.0 | 1,178.0 | 1,178.0 | 104,700 |
| 2022/08/31 | 1,175.0 | 1,197.0 | 1,164.0 | 1,180.0 | 1,180.0 | 24,700 |
| 2022/08/30 | 1,160.0 | 1,177.0 | 1,154.0 | 1,176.0 | 1,176.0 | 21,000 |
| 2022/08/29 | 1,151.0 | 1,162.0 | 1,144.0 | 1,162.0 | 1,162.0 | 35,300 |
| 2022/08/26 | 1,186.0 | 1,190.0 | 1,173.0 | 1,173.0 | 1,173.0 | 21,200 |
| 2022/08/25 | 1,200.0 | 1,209.0 | 1,185.0 | 1,185.0 | 1,185.0 | 19,900 |
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。
