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) |
|---|---|---|---|---|---|---|
| 2018/06/14 | 5,390.0 | 5,390.0 | 5,310.0 | 5,310.0 | 1,062.0 | 59,800 |
| 2018/06/13 | 5,360.0 | 5,460.0 | 5,350.0 | 5,410.0 | 1,082.0 | 163,000 |
| 2018/06/12 | 5,430.0 | 5,450.0 | 5,270.0 | 5,350.0 | 1,070.0 | 168,800 |
| 2018/06/11 | 5,460.0 | 5,530.0 | 5,400.0 | 5,460.0 | 1,092.0 | 88,300 |
| 2018/06/08 | 5,420.0 | 5,550.0 | 5,420.0 | 5,480.0 | 1,096.0 | 180,000 |
| 2018/06/07 | 5,490.0 | 5,490.0 | 5,370.0 | 5,450.0 | 1,090.0 | 130,400 |
| 2018/06/06 | 5,400.0 | 5,520.0 | 5,360.0 | 5,440.0 | 1,088.0 | 208,300 |
| 2018/06/05 | 5,310.0 | 5,350.0 | 5,270.0 | 5,330.0 | 1,066.0 | 94,100 |
| 2018/06/04 | 5,260.0 | 5,360.0 | 5,240.0 | 5,300.0 | 1,060.0 | 134,300 |
| 2018/06/01 | 5,090.0 | 5,180.0 | 5,070.0 | 5,160.0 | 1,032.0 | 105,100 |
| 2018/05/31 | 5,200.0 | 5,210.0 | 5,090.0 | 5,120.0 | 1,024.0 | 193,400 |
| 2018/05/30 | 5,230.0 | 5,230.0 | 5,150.0 | 5,170.0 | 1,034.0 | 95,300 |
| 2018/05/29 | 5,360.0 | 5,360.0 | 5,290.0 | 5,310.0 | 1,062.0 | 79,500 |
| 2018/05/28 | 5,410.0 | 5,480.0 | 5,360.0 | 5,390.0 | 1,078.0 | 95,400 |
| 2018/05/25 | 5,420.0 | 5,420.0 | 5,320.0 | 5,350.0 | 1,070.0 | 120,600 |
| 2018/05/24 | 5,530.0 | 5,540.0 | 5,430.0 | 5,440.0 | 1,088.0 | 129,700 |
| 2018/05/23 | 5,590.0 | 5,590.0 | 5,520.0 | 5,540.0 | 1,108.0 | 152,500 |
| 2018/05/22 | 5,700.0 | 5,720.0 | 5,610.0 | 5,630.0 | 1,126.0 | 127,400 |
| 2018/05/21 | 5,800.0 | 5,800.0 | 5,690.0 | 5,690.0 | 1,138.0 | 139,300 |
| 2018/05/18 | 5,860.0 | 5,880.0 | 5,770.0 | 5,780.0 | 1,156.0 | 119,200 |
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。
