1,191円
相模ゴム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) |
|---|---|---|---|---|---|---|
| 2021/04/16 | 1,086.0 | 1,090.0 | 1,079.0 | 1,079.0 | 1,079.0 | 24,700 |
| 2021/04/15 | 1,094.0 | 1,096.0 | 1,088.0 | 1,090.0 | 1,090.0 | 8,300 |
| 2021/04/14 | 1,090.0 | 1,095.0 | 1,081.0 | 1,094.0 | 1,094.0 | 24,000 |
| 2021/04/13 | 1,098.0 | 1,098.0 | 1,093.0 | 1,093.0 | 1,093.0 | 2,700 |
| 2021/04/12 | 1,103.0 | 1,103.0 | 1,091.0 | 1,095.0 | 1,095.0 | 7,700 |
| 2021/04/09 | 1,096.0 | 1,103.0 | 1,095.0 | 1,100.0 | 1,100.0 | 7,600 |
| 2021/04/08 | 1,109.0 | 1,109.0 | 1,097.0 | 1,098.0 | 1,098.0 | 8,500 |
| 2021/04/07 | 1,109.0 | 1,114.0 | 1,101.0 | 1,112.0 | 1,112.0 | 5,500 |
| 2021/04/06 | 1,092.0 | 1,115.0 | 1,092.0 | 1,106.0 | 1,106.0 | 9,600 |
| 2021/04/05 | 1,100.0 | 1,129.0 | 1,090.0 | 1,091.0 | 1,091.0 | 18,500 |
| 2021/04/02 | 1,118.0 | 1,118.0 | 1,095.0 | 1,098.0 | 1,098.0 | 23,900 |
| 2021/04/01 | 1,124.0 | 1,164.0 | 1,100.0 | 1,110.0 | 1,110.0 | 39,000 |
| 2021/03/31 | 1,128.0 | 1,128.0 | 1,121.0 | 1,124.0 | 1,124.0 | 4,600 |
| 2021/03/30 | 1,132.0 | 1,139.0 | 1,122.0 | 1,128.0 | 1,128.0 | 6,600 |
| 2021/03/29 | 1,135.0 | 1,139.0 | 1,127.0 | 1,139.0 | 1,139.0 | 9,000 |
| 2021/03/26 | 1,133.0 | 1,136.0 | 1,120.0 | 1,130.0 | 1,130.0 | 5,500 |
| 2021/03/25 | 1,120.0 | 1,126.0 | 1,113.0 | 1,114.0 | 1,114.0 | 9,500 |
| 2021/03/24 | 1,129.0 | 1,129.0 | 1,113.0 | 1,114.0 | 1,114.0 | 9,700 |
| 2021/03/23 | 1,122.0 | 1,145.0 | 1,122.0 | 1,130.0 | 1,130.0 | 12,400 |
| 2021/03/22 | 1,159.0 | 1,163.0 | 1,090.0 | 1,122.0 | 1,122.0 | 62,200 |
おすすめ条件でスクリーニングされた銘柄を見る
相模ゴム工業の取引履歴を振り返りませんか？
相模ゴム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。
