1,564円
大同特殊鋼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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 5,620.0 | 5,680.0 | 5,530.0 | 5,630.0 | 1,126.0 | 103,700 |
| 2021/06/02 | 5,600.0 | 5,740.0 | 5,550.0 | 5,720.0 | 1,144.0 | 175,300 |
| 2021/06/01 | 5,510.0 | 5,530.0 | 5,420.0 | 5,490.0 | 1,098.0 | 95,000 |
| 2021/05/31 | 5,500.0 | 5,500.0 | 5,380.0 | 5,410.0 | 1,082.0 | 88,300 |
| 2021/05/28 | 5,430.0 | 5,530.0 | 5,380.0 | 5,430.0 | 1,086.0 | 164,100 |
| 2021/05/27 | 5,250.0 | 5,350.0 | 5,220.0 | 5,230.0 | 1,046.0 | 142,200 |
| 2021/05/26 | 5,290.0 | 5,350.0 | 5,240.0 | 5,280.0 | 1,056.0 | 114,200 |
| 2021/05/25 | 5,370.0 | 5,510.0 | 5,310.0 | 5,470.0 | 1,094.0 | 122,400 |
| 2021/05/24 | 5,300.0 | 5,460.0 | 5,300.0 | 5,320.0 | 1,064.0 | 76,000 |
| 2021/05/21 | 5,260.0 | 5,340.0 | 5,150.0 | 5,340.0 | 1,068.0 | 175,100 |
| 2021/05/20 | 5,420.0 | 5,420.0 | 5,240.0 | 5,340.0 | 1,068.0 | 177,000 |
| 2021/05/19 | 5,570.0 | 5,620.0 | 5,510.0 | 5,520.0 | 1,104.0 | 89,800 |
| 2021/05/18 | 5,650.0 | 5,650.0 | 5,520.0 | 5,600.0 | 1,120.0 | 103,500 |
| 2021/05/17 | 5,710.0 | 5,760.0 | 5,590.0 | 5,650.0 | 1,130.0 | 70,600 |
| 2021/05/14 | 5,840.0 | 5,870.0 | 5,620.0 | 5,700.0 | 1,140.0 | 123,200 |
| 2021/05/13 | 5,710.0 | 5,920.0 | 5,680.0 | 5,700.0 | 1,140.0 | 100,000 |
| 2021/05/12 | 6,100.0 | 6,100.0 | 5,730.0 | 5,810.0 | 1,162.0 | 165,400 |
| 2021/05/11 | 6,190.0 | 6,330.0 | 6,140.0 | 6,160.0 | 1,232.0 | 253,700 |
| 2021/05/10 | 5,940.0 | 6,210.0 | 5,930.0 | 6,110.0 | 1,222.0 | 293,300 |
| 2021/05/07 | 5,590.0 | 5,800.0 | 5,510.0 | 5,760.0 | 1,152.0 | 185,100 |
おすすめ条件でスクリーニングされた銘柄を見る
大同特殊鋼の取引履歴を振り返りませんか？
大同特殊鋼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。
