6,066円
三洋化成工業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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 5,700.0 | 5,790.0 | 5,660.0 | 5,740.0 | 5,740.0 | 86,300 |
| 2019/07/01 | 5,680.0 | 5,770.0 | 5,610.0 | 5,720.0 | 5,720.0 | 80,500 |
| 2019/06/28 | 5,560.0 | 5,730.0 | 5,520.0 | 5,680.0 | 5,680.0 | 108,700 |
| 2019/06/27 | 5,480.0 | 5,550.0 | 5,440.0 | 5,530.0 | 5,530.0 | 162,500 |
| 2019/06/26 | 5,620.0 | 5,640.0 | 5,460.0 | 5,490.0 | 5,490.0 | 74,300 |
| 2019/06/25 | 5,540.0 | 5,650.0 | 5,510.0 | 5,650.0 | 5,650.0 | 57,500 |
| 2019/06/24 | 5,560.0 | 5,560.0 | 5,470.0 | 5,530.0 | 5,530.0 | 36,700 |
| 2019/06/21 | 5,620.0 | 5,630.0 | 5,460.0 | 5,480.0 | 5,480.0 | 143,100 |
| 2019/06/20 | 5,630.0 | 5,710.0 | 5,610.0 | 5,640.0 | 5,640.0 | 112,300 |
| 2019/06/19 | 5,740.0 | 5,780.0 | 5,690.0 | 5,700.0 | 5,700.0 | 43,200 |
| 2019/06/18 | 5,680.0 | 5,730.0 | 5,610.0 | 5,660.0 | 5,660.0 | 52,800 |
| 2019/06/17 | 5,800.0 | 5,830.0 | 5,690.0 | 5,690.0 | 5,690.0 | 48,100 |
| 2019/06/14 | 5,800.0 | 5,850.0 | 5,780.0 | 5,820.0 | 5,820.0 | 71,800 |
| 2019/06/13 | 5,850.0 | 5,860.0 | 5,780.0 | 5,850.0 | 5,850.0 | 61,000 |
| 2019/06/12 | 5,810.0 | 5,920.0 | 5,810.0 | 5,910.0 | 5,910.0 | 96,000 |
| 2019/06/11 | 5,810.0 | 5,870.0 | 5,790.0 | 5,840.0 | 5,840.0 | 94,700 |
| 2019/06/10 | 5,950.0 | 5,950.0 | 5,740.0 | 5,840.0 | 5,840.0 | 99,800 |
| 2019/06/07 | 5,700.0 | 5,840.0 | 5,690.0 | 5,800.0 | 5,800.0 | 88,600 |
| 2019/06/06 | 5,670.0 | 5,790.0 | 5,650.0 | 5,750.0 | 5,750.0 | 53,200 |
| 2019/06/05 | 5,640.0 | 5,710.0 | 5,600.0 | 5,690.0 | 5,690.0 | 129,400 |
おすすめ条件でスクリーニングされた銘柄を見る
三洋化成工業の取引履歴を振り返りませんか？
三洋化成工業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。
