970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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 1,190.0 | 1,199.0 | 1,176.0 | 1,176.0 | 1,176.0 | 9,600 |
| 2021/06/03 | 1,205.0 | 1,210.0 | 1,190.0 | 1,191.0 | 1,191.0 | 15,400 |
| 2021/06/02 | 1,199.0 | 1,240.0 | 1,199.0 | 1,203.0 | 1,203.0 | 28,600 |
| 2021/06/01 | 1,226.0 | 1,227.0 | 1,205.0 | 1,213.0 | 1,213.0 | 14,600 |
| 2021/05/31 | 1,188.0 | 1,240.0 | 1,181.0 | 1,220.0 | 1,220.0 | 46,300 |
| 2021/05/28 | 1,157.0 | 1,192.0 | 1,155.0 | 1,180.0 | 1,180.0 | 27,400 |
| 2021/05/27 | 1,147.0 | 1,168.0 | 1,147.0 | 1,161.0 | 1,161.0 | 15,900 |
| 2021/05/26 | 1,163.0 | 1,163.0 | 1,146.0 | 1,157.0 | 1,157.0 | 7,700 |
| 2021/05/25 | 1,171.0 | 1,171.0 | 1,150.0 | 1,160.0 | 1,160.0 | 14,400 |
| 2021/05/24 | 1,175.0 | 1,175.0 | 1,153.0 | 1,163.0 | 1,163.0 | 12,400 |
| 2021/05/21 | 1,191.0 | 1,191.0 | 1,160.0 | 1,167.0 | 1,167.0 | 10,400 |
| 2021/05/20 | 1,139.0 | 1,180.0 | 1,139.0 | 1,161.0 | 1,161.0 | 37,300 |
| 2021/05/19 | 1,156.0 | 1,161.0 | 1,140.0 | 1,150.0 | 1,150.0 | 29,500 |
| 2021/05/18 | 1,153.0 | 1,173.0 | 1,150.0 | 1,169.0 | 1,169.0 | 11,500 |
| 2021/05/17 | 1,199.0 | 1,211.0 | 1,153.0 | 1,153.0 | 1,153.0 | 25,700 |
| 2021/05/14 | 1,175.0 | 1,207.0 | 1,170.0 | 1,205.0 | 1,205.0 | 24,500 |
| 2021/05/13 | 1,160.0 | 1,199.0 | 1,150.0 | 1,172.0 | 1,172.0 | 42,600 |
| 2021/05/12 | 1,195.0 | 1,197.0 | 1,161.0 | 1,180.0 | 1,180.0 | 37,900 |
| 2021/05/11 | 1,230.0 | 1,231.0 | 1,190.0 | 1,197.0 | 1,197.0 | 43,200 |
| 2021/05/10 | 1,238.0 | 1,242.0 | 1,225.0 | 1,227.0 | 1,227.0 | 20,200 |
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。
