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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 5,800.0 | 5,830.0 | 5,690.0 | 5,730.0 | 1,146.0 | 205,100 |
| 2018/02/15 | 5,710.0 | 5,750.0 | 5,650.0 | 5,710.0 | 1,142.0 | 138,700 |
| 2018/02/14 | 5,740.0 | 5,760.0 | 5,600.0 | 5,630.0 | 1,126.0 | 181,400 |
| 2018/02/13 | 5,990.0 | 6,040.0 | 5,750.0 | 5,780.0 | 1,156.0 | 178,100 |
| 2018/02/09 | 5,770.0 | 5,920.0 | 5,750.0 | 5,900.0 | 1,180.0 | 209,800 |
| 2018/02/08 | 5,910.0 | 6,030.0 | 5,900.0 | 5,990.0 | 1,198.0 | 185,200 |
| 2018/02/07 | 6,180.0 | 6,190.0 | 5,890.0 | 5,900.0 | 1,180.0 | 318,600 |
| 2018/02/06 | 5,990.0 | 6,090.0 | 5,850.0 | 6,000.0 | 1,200.0 | 225,900 |
| 2018/02/05 | 6,410.0 | 6,440.0 | 6,260.0 | 6,390.0 | 1,278.0 | 182,000 |
| 2018/02/02 | 6,560.0 | 6,630.0 | 6,510.0 | 6,520.0 | 1,304.0 | 239,600 |
| 2018/02/01 | 6,440.0 | 6,540.0 | 6,400.0 | 6,530.0 | 1,306.0 | 292,900 |
| 2018/01/31 | 6,740.0 | 6,750.0 | 6,420.0 | 6,440.0 | 1,288.0 | 562,600 |
| 2018/01/30 | 6,950.0 | 6,950.0 | 6,780.0 | 6,790.0 | 1,358.0 | 234,300 |
| 2018/01/29 | 6,940.0 | 7,040.0 | 6,880.0 | 6,990.0 | 1,398.0 | 180,700 |
| 2018/01/26 | 6,850.0 | 6,900.0 | 6,770.0 | 6,850.0 | 1,370.0 | 134,600 |
| 2018/01/25 | 6,830.0 | 6,860.0 | 6,770.0 | 6,780.0 | 1,356.0 | 143,800 |
| 2018/01/24 | 6,820.0 | 6,970.0 | 6,790.0 | 6,950.0 | 1,390.0 | 191,400 |
| 2018/01/23 | 6,770.0 | 6,830.0 | 6,740.0 | 6,820.0 | 1,364.0 | 92,300 |
| 2018/01/22 | 6,730.0 | 6,760.0 | 6,700.0 | 6,720.0 | 1,344.0 | 119,800 |
| 2018/01/19 | 6,740.0 | 6,820.0 | 6,710.0 | 6,800.0 | 1,360.0 | 96,700 |
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。
