2,330円
大阪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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 1,115.0 | 1,116.0 | 1,096.0 | 1,108.0 | 1,108.0 | 117,800 |
| 2021/06/17 | 1,124.0 | 1,125.0 | 1,109.0 | 1,115.0 | 1,115.0 | 55,900 |
| 2021/06/16 | 1,147.0 | 1,149.0 | 1,124.0 | 1,130.0 | 1,130.0 | 54,700 |
| 2021/06/15 | 1,148.0 | 1,154.0 | 1,135.0 | 1,143.0 | 1,143.0 | 65,000 |
| 2021/06/14 | 1,138.0 | 1,149.0 | 1,131.0 | 1,147.0 | 1,147.0 | 67,800 |
| 2021/06/11 | 1,128.0 | 1,135.0 | 1,116.0 | 1,130.0 | 1,130.0 | 62,100 |
| 2021/06/10 | 1,133.0 | 1,136.0 | 1,113.0 | 1,136.0 | 1,136.0 | 62,500 |
| 2021/06/09 | 1,140.0 | 1,144.0 | 1,125.0 | 1,136.0 | 1,136.0 | 54,100 |
| 2021/06/08 | 1,138.0 | 1,140.0 | 1,120.0 | 1,136.0 | 1,136.0 | 54,900 |
| 2021/06/07 | 1,143.0 | 1,145.0 | 1,129.0 | 1,140.0 | 1,140.0 | 54,600 |
| 2021/06/04 | 1,133.0 | 1,140.0 | 1,126.0 | 1,139.0 | 1,139.0 | 31,400 |
| 2021/06/03 | 1,129.0 | 1,139.0 | 1,122.0 | 1,135.0 | 1,135.0 | 28,400 |
| 2021/06/02 | 1,129.0 | 1,141.0 | 1,104.0 | 1,135.0 | 1,135.0 | 61,800 |
| 2021/06/01 | 1,128.0 | 1,136.0 | 1,117.0 | 1,127.0 | 1,127.0 | 73,300 |
| 2021/05/31 | 1,168.0 | 1,168.0 | 1,114.0 | 1,129.0 | 1,129.0 | 105,200 |
| 2021/05/28 | 1,162.0 | 1,176.0 | 1,147.0 | 1,170.0 | 1,170.0 | 114,800 |
| 2021/05/27 | 1,144.0 | 1,165.0 | 1,140.0 | 1,144.0 | 1,144.0 | 73,800 |
| 2021/05/26 | 1,153.0 | 1,160.0 | 1,136.0 | 1,155.0 | 1,155.0 | 73,800 |
| 2021/05/25 | 1,218.0 | 1,218.0 | 1,174.0 | 1,178.0 | 1,178.0 | 88,100 |
| 2021/05/24 | 1,213.0 | 1,217.0 | 1,196.0 | 1,205.0 | 1,205.0 | 58,400 |
おすすめ条件でスクリーニングされた銘柄を見る
大阪製鐵の取引履歴を振り返りませんか？
大阪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。
