1,069円
東邦亜鉛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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 5,800.0 | 5,860.0 | 5,720.0 | 5,790.0 | 5,790.0 | 142,500 |
| 2017/12/18 | 5,660.0 | 5,810.0 | 5,610.0 | 5,750.0 | 5,750.0 | 276,900 |
| 2017/12/15 | 5,710.0 | 5,720.0 | 5,510.0 | 5,560.0 | 5,560.0 | 170,500 |
| 2017/12/14 | 5,570.0 | 5,680.0 | 5,570.0 | 5,680.0 | 5,680.0 | 216,400 |
| 2017/12/13 | 5,760.0 | 5,760.0 | 5,580.0 | 5,600.0 | 5,600.0 | 252,200 |
| 2017/12/12 | 5,670.0 | 5,800.0 | 5,620.0 | 5,750.0 | 5,750.0 | 301,700 |
| 2017/12/11 | 5,610.0 | 5,660.0 | 5,560.0 | 5,600.0 | 5,600.0 | 115,000 |
| 2017/12/08 | 5,600.0 | 5,630.0 | 5,460.0 | 5,560.0 | 5,560.0 | 260,300 |
| 2017/12/07 | 5,470.0 | 5,530.0 | 5,460.0 | 5,520.0 | 5,520.0 | 193,100 |
| 2017/12/06 | 5,680.0 | 5,690.0 | 5,420.0 | 5,480.0 | 5,480.0 | 422,200 |
| 2017/12/05 | 5,690.0 | 5,790.0 | 5,680.0 | 5,760.0 | 5,760.0 | 96,100 |
| 2017/12/04 | 5,820.0 | 5,840.0 | 5,720.0 | 5,760.0 | 5,760.0 | 157,200 |
| 2017/12/01 | 5,720.0 | 5,820.0 | 5,720.0 | 5,770.0 | 5,770.0 | 165,600 |
| 2017/11/30 | 5,900.0 | 5,930.0 | 5,720.0 | 5,780.0 | 5,780.0 | 236,000 |
| 2017/11/29 | 5,910.0 | 5,980.0 | 5,870.0 | 5,890.0 | 5,890.0 | 170,300 |
| 2017/11/28 | 5,920.0 | 5,970.0 | 5,830.0 | 5,850.0 | 5,850.0 | 152,500 |
| 2017/11/27 | 6,100.0 | 6,150.0 | 5,920.0 | 5,950.0 | 5,950.0 | 140,900 |
| 2017/11/24 | 6,020.0 | 6,070.0 | 5,920.0 | 6,030.0 | 6,030.0 | 144,900 |
| 2017/11/22 | 6,150.0 | 6,170.0 | 6,050.0 | 6,080.0 | 6,080.0 | 135,600 |
| 2017/11/21 | 6,130.0 | 6,160.0 | 6,010.0 | 6,070.0 | 6,070.0 | 212,200 |
おすすめ条件でスクリーニングされた銘柄を見る
東邦亜鉛の取引履歴を振り返りませんか？
東邦亜鉛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。
