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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 1,389.0 | 1,397.0 | 1,373.0 | 1,395.0 | 1,395.0 | 19,900 |
| 2018/01/19 | 1,387.0 | 1,393.0 | 1,365.0 | 1,382.0 | 1,382.0 | 29,800 |
| 2018/01/18 | 1,368.0 | 1,400.0 | 1,363.0 | 1,394.0 | 1,394.0 | 23,700 |
| 2018/01/17 | 1,375.0 | 1,384.0 | 1,365.0 | 1,379.0 | 1,379.0 | 19,400 |
| 2018/01/16 | 1,387.0 | 1,390.0 | 1,361.0 | 1,380.0 | 1,380.0 | 34,400 |
| 2018/01/15 | 1,400.0 | 1,400.0 | 1,364.0 | 1,400.0 | 1,400.0 | 25,600 |
| 2018/01/12 | 1,407.0 | 1,407.0 | 1,383.0 | 1,395.0 | 1,395.0 | 25,500 |
| 2018/01/11 | 1,400.0 | 1,417.0 | 1,382.0 | 1,394.0 | 1,394.0 | 26,800 |
| 2018/01/10 | 1,390.0 | 1,424.0 | 1,380.0 | 1,414.0 | 1,414.0 | 47,800 |
| 2018/01/09 | 1,370.0 | 1,435.0 | 1,345.0 | 1,402.0 | 1,402.0 | 96,000 |
| 2018/01/05 | 1,520.0 | 1,530.0 | 1,410.0 | 1,444.0 | 1,444.0 | 155,000 |
| 2018/01/04 | 1,561.0 | 1,561.0 | 1,501.0 | 1,545.0 | 1,545.0 | 72,000 |
| 2017/12/29 | 1,558.0 | 1,589.0 | 1,550.0 | 1,561.0 | 1,561.0 | 59,400 |
| 2017/12/28 | 1,529.0 | 1,600.0 | 1,498.0 | 1,598.0 | 1,598.0 | 111,700 |
| 2017/12/27 | 1,543.0 | 1,561.0 | 1,511.0 | 1,525.0 | 1,525.0 | 31,100 |
| 2017/12/26 | 1,517.0 | 1,570.0 | 1,510.0 | 1,543.0 | 1,543.0 | 52,600 |
| 2017/12/25 | 1,485.0 | 1,525.0 | 1,485.0 | 1,517.0 | 1,517.0 | 57,600 |
| 2017/12/22 | 1,497.0 | 1,510.0 | 1,467.0 | 1,494.0 | 1,494.0 | 32,300 |
| 2017/12/21 | 1,477.0 | 1,516.0 | 1,477.0 | 1,497.0 | 1,497.0 | 42,000 |
| 2017/12/20 | 1,475.0 | 1,493.0 | 1,469.0 | 1,480.0 | 1,480.0 | 40,500 |
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。
