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) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 1,338.0 | 1,358.0 | 1,319.0 | 1,340.0 | 1,340.0 | 53,500 |
| 2021/02/03 | 1,365.0 | 1,370.0 | 1,338.0 | 1,338.0 | 1,338.0 | 53,400 |
| 2021/02/02 | 1,333.0 | 1,377.0 | 1,322.0 | 1,358.0 | 1,358.0 | 87,300 |
| 2021/02/01 | 1,287.0 | 1,356.0 | 1,286.0 | 1,333.0 | 1,333.0 | 100,000 |
| 2021/01/29 | 1,305.0 | 1,329.0 | 1,277.0 | 1,300.0 | 1,300.0 | 93,000 |
| 2021/01/28 | 1,281.0 | 1,342.0 | 1,281.0 | 1,304.0 | 1,304.0 | 82,500 |
| 2021/01/27 | 1,330.0 | 1,337.0 | 1,302.0 | 1,330.0 | 1,330.0 | 77,500 |
| 2021/01/26 | 1,278.0 | 1,355.0 | 1,278.0 | 1,330.0 | 1,330.0 | 151,100 |
| 2021/01/25 | 1,301.0 | 1,304.0 | 1,255.0 | 1,303.0 | 1,303.0 | 128,800 |
| 2021/01/22 | 1,266.0 | 1,289.0 | 1,230.0 | 1,283.0 | 1,283.0 | 196,200 |
| 2021/01/21 | 1,320.0 | 1,339.0 | 1,253.0 | 1,262.0 | 1,262.0 | 478,200 |
| 2021/01/20 | 1,361.0 | 1,457.0 | 1,361.0 | 1,413.0 | 1,413.0 | 334,000 |
| 2021/01/19 | 1,382.0 | 1,407.0 | 1,344.0 | 1,370.0 | 1,370.0 | 303,400 |
| 2021/01/18 | 1,338.0 | 1,455.0 | 1,327.0 | 1,442.0 | 1,442.0 | 364,600 |
| 2021/01/15 | 1,340.0 | 1,376.0 | 1,296.0 | 1,345.0 | 1,345.0 | 225,400 |
| 2021/01/14 | 1,310.0 | 1,347.0 | 1,295.0 | 1,340.0 | 1,340.0 | 222,900 |
| 2021/01/13 | 1,380.0 | 1,381.0 | 1,320.0 | 1,328.0 | 1,328.0 | 341,700 |
| 2021/01/12 | 1,415.0 | 1,507.0 | 1,385.0 | 1,481.0 | 1,481.0 | 499,500 |
| 2021/01/08 | 1,415.0 | 1,428.0 | 1,300.0 | 1,345.0 | 1,345.0 | 437,700 |
| 2021/01/07 | 1,402.0 | 1,451.0 | 1,361.0 | 1,396.0 | 1,396.0 | 336,600 |
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。
