4,418円
合同製鐵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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,366.0 | 1,386.0 | 1,363.0 | 1,363.0 | 1,363.0 | 45,600 |
| 2022/07/07 | 1,367.0 | 1,367.0 | 1,338.0 | 1,361.0 | 1,361.0 | 24,200 |
| 2022/07/06 | 1,354.0 | 1,355.0 | 1,340.0 | 1,350.0 | 1,350.0 | 24,200 |
| 2022/07/05 | 1,386.0 | 1,386.0 | 1,366.0 | 1,370.0 | 1,370.0 | 40,200 |
| 2022/07/04 | 1,349.0 | 1,357.0 | 1,340.0 | 1,356.0 | 1,356.0 | 21,100 |
| 2022/07/01 | 1,346.0 | 1,354.0 | 1,317.0 | 1,337.0 | 1,337.0 | 32,400 |
| 2022/06/30 | 1,350.0 | 1,355.0 | 1,341.0 | 1,345.0 | 1,345.0 | 26,600 |
| 2022/06/29 | 1,360.0 | 1,368.0 | 1,350.0 | 1,351.0 | 1,351.0 | 41,900 |
| 2022/06/28 | 1,356.0 | 1,366.0 | 1,356.0 | 1,366.0 | 1,366.0 | 21,600 |
| 2022/06/27 | 1,357.0 | 1,359.0 | 1,344.0 | 1,357.0 | 1,357.0 | 31,000 |
| 2022/06/24 | 1,328.0 | 1,333.0 | 1,318.0 | 1,332.0 | 1,332.0 | 25,700 |
| 2022/06/23 | 1,315.0 | 1,334.0 | 1,314.0 | 1,328.0 | 1,328.0 | 35,300 |
| 2022/06/22 | 1,330.0 | 1,340.0 | 1,325.0 | 1,325.0 | 1,325.0 | 20,400 |
| 2022/06/21 | 1,320.0 | 1,341.0 | 1,317.0 | 1,330.0 | 1,330.0 | 27,600 |
| 2022/06/20 | 1,340.0 | 1,399.0 | 1,295.0 | 1,307.0 | 1,307.0 | 50,100 |
| 2022/06/17 | 1,300.0 | 1,324.0 | 1,292.0 | 1,320.0 | 1,320.0 | 56,500 |
| 2022/06/16 | 1,325.0 | 1,342.0 | 1,324.0 | 1,337.0 | 1,337.0 | 37,600 |
| 2022/06/15 | 1,334.0 | 1,347.0 | 1,311.0 | 1,311.0 | 1,311.0 | 30,900 |
| 2022/06/14 | 1,313.0 | 1,332.0 | 1,310.0 | 1,332.0 | 1,332.0 | 43,900 |
| 2022/06/13 | 1,332.0 | 1,352.0 | 1,322.0 | 1,325.0 | 1,325.0 | 45,000 |
おすすめ条件でスクリーニングされた銘柄を見る
合同製鐵の取引履歴を振り返りませんか？
合同製鐵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。
