969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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 1,180.0 | 1,196.0 | 1,166.0 | 1,184.0 | 1,184.0 | 18,600 |
| 2021/08/18 | 1,170.0 | 1,185.0 | 1,168.0 | 1,182.0 | 1,182.0 | 19,100 |
| 2021/08/17 | 1,207.0 | 1,214.0 | 1,155.0 | 1,198.0 | 1,198.0 | 58,500 |
| 2021/08/16 | 1,205.0 | 1,260.0 | 1,198.0 | 1,207.0 | 1,207.0 | 127,400 |
| 2021/08/13 | 1,164.0 | 1,190.0 | 1,152.0 | 1,180.0 | 1,180.0 | 26,600 |
| 2021/08/12 | 1,165.0 | 1,165.0 | 1,152.0 | 1,158.0 | 1,158.0 | 3,900 |
| 2021/08/11 | 1,142.0 | 1,169.0 | 1,142.0 | 1,169.0 | 1,169.0 | 14,400 |
| 2021/08/10 | 1,169.0 | 1,169.0 | 1,148.0 | 1,148.0 | 1,148.0 | 5,600 |
| 2021/08/06 | 1,149.0 | 1,151.0 | 1,134.0 | 1,151.0 | 1,151.0 | 10,100 |
| 2021/08/05 | 1,134.0 | 1,162.0 | 1,130.0 | 1,133.0 | 1,133.0 | 15,200 |
| 2021/08/04 | 1,147.0 | 1,152.0 | 1,144.0 | 1,148.0 | 1,148.0 | 6,600 |
| 2021/08/03 | 1,153.0 | 1,164.0 | 1,148.0 | 1,153.0 | 1,153.0 | 7,800 |
| 2021/08/02 | 1,135.0 | 1,155.0 | 1,134.0 | 1,153.0 | 1,153.0 | 10,400 |
| 2021/07/30 | 1,139.0 | 1,139.0 | 1,130.0 | 1,130.0 | 1,130.0 | 9,500 |
| 2021/07/29 | 1,136.0 | 1,146.0 | 1,130.0 | 1,138.0 | 1,138.0 | 10,500 |
| 2021/07/28 | 1,153.0 | 1,153.0 | 1,140.0 | 1,148.0 | 1,148.0 | 12,800 |
| 2021/07/27 | 1,165.0 | 1,165.0 | 1,150.0 | 1,152.0 | 1,152.0 | 4,300 |
| 2021/07/26 | 1,160.0 | 1,169.0 | 1,139.0 | 1,158.0 | 1,158.0 | 16,000 |
| 2021/07/21 | 1,152.0 | 1,166.0 | 1,147.0 | 1,152.0 | 1,152.0 | 11,300 |
| 2021/07/20 | 1,168.0 | 1,174.0 | 1,144.0 | 1,148.0 | 1,148.0 | 26,100 |
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。
