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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,320.0 | 1,363.0 | 1,317.0 | 1,346.0 | 1,346.0 | 47,500 |
| 2021/04/19 | 1,340.0 | 1,392.0 | 1,332.0 | 1,348.0 | 1,348.0 | 149,400 |
| 2021/04/16 | 1,298.0 | 1,350.0 | 1,287.0 | 1,316.0 | 1,316.0 | 86,200 |
| 2021/04/15 | 1,318.0 | 1,319.0 | 1,280.0 | 1,285.0 | 1,285.0 | 81,700 |
| 2021/04/14 | 1,355.0 | 1,355.0 | 1,309.0 | 1,313.0 | 1,313.0 | 105,200 |
| 2021/04/13 | 1,380.0 | 1,380.0 | 1,325.0 | 1,360.0 | 1,360.0 | 195,900 |
| 2021/04/12 | 1,290.0 | 1,400.0 | 1,288.0 | 1,380.0 | 1,380.0 | 223,700 |
| 2021/04/09 | 1,288.0 | 1,304.0 | 1,273.0 | 1,295.0 | 1,295.0 | 32,500 |
| 2021/04/08 | 1,326.0 | 1,328.0 | 1,294.0 | 1,298.0 | 1,298.0 | 29,200 |
| 2021/04/07 | 1,298.0 | 1,330.0 | 1,291.0 | 1,320.0 | 1,320.0 | 53,700 |
| 2021/04/06 | 1,319.0 | 1,320.0 | 1,291.0 | 1,302.0 | 1,302.0 | 32,400 |
| 2021/04/05 | 1,287.0 | 1,323.0 | 1,275.0 | 1,315.0 | 1,315.0 | 46,400 |
| 2021/04/02 | 1,277.0 | 1,293.0 | 1,268.0 | 1,287.0 | 1,287.0 | 24,600 |
| 2021/04/01 | 1,299.0 | 1,304.0 | 1,275.0 | 1,285.0 | 1,285.0 | 22,600 |
| 2021/03/31 | 1,290.0 | 1,305.0 | 1,274.0 | 1,299.0 | 1,299.0 | 21,200 |
| 2021/03/30 | 1,280.0 | 1,310.0 | 1,278.0 | 1,290.0 | 1,290.0 | 35,300 |
| 2021/03/29 | 1,345.0 | 1,353.0 | 1,290.0 | 1,293.0 | 1,293.0 | 81,500 |
| 2021/03/26 | 1,313.0 | 1,349.0 | 1,294.0 | 1,340.0 | 1,340.0 | 85,300 |
| 2021/03/25 | 1,315.0 | 1,318.0 | 1,280.0 | 1,298.0 | 1,298.0 | 87,500 |
| 2021/03/24 | 1,292.0 | 1,305.0 | 1,254.0 | 1,285.0 | 1,285.0 | 73,800 |
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。
