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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 6,180.0 | 6,230.0 | 6,050.0 | 6,060.0 | 6,060.0 | 173,800 |
| 2017/11/17 | 6,230.0 | 6,340.0 | 6,130.0 | 6,150.0 | 6,150.0 | 260,900 |
| 2017/11/16 | 6,020.0 | 6,210.0 | 5,960.0 | 6,180.0 | 6,180.0 | 263,300 |
| 2017/11/15 | 6,350.0 | 6,390.0 | 6,020.0 | 6,100.0 | 6,100.0 | 490,500 |
| 2017/11/14 | 6,450.0 | 6,680.0 | 6,390.0 | 6,490.0 | 6,490.0 | 316,100 |
| 2017/11/13 | 6,410.0 | 6,460.0 | 6,330.0 | 6,370.0 | 6,370.0 | 215,000 |
| 2017/11/10 | 6,310.0 | 6,570.0 | 6,310.0 | 6,410.0 | 6,410.0 | 470,200 |
| 2017/11/09 | 6,450.0 | 6,660.0 | 6,270.0 | 6,420.0 | 6,420.0 | 566,100 |
| 2017/11/08 | 6,080.0 | 6,310.0 | 6,040.0 | 6,290.0 | 6,290.0 | 471,800 |
| 2017/11/07 | 5,700.0 | 6,100.0 | 5,650.0 | 6,060.0 | 6,060.0 | 730,700 |
| 2017/11/06 | 5,600.0 | 5,620.0 | 5,520.0 | 5,600.0 | 5,600.0 | 171,400 |
| 2017/11/02 | 5,570.0 | 5,730.0 | 5,560.0 | 5,640.0 | 5,640.0 | 270,000 |
| 2017/11/01 | 5,530.0 | 5,580.0 | 5,450.0 | 5,520.0 | 5,520.0 | 203,900 |
| 2017/10/31 | 5,550.0 | 5,550.0 | 5,450.0 | 5,490.0 | 5,490.0 | 150,400 |
| 2017/10/30 | 5,480.0 | 5,600.0 | 5,480.0 | 5,550.0 | 5,550.0 | 151,600 |
| 2017/10/27 | 5,500.0 | 5,580.0 | 5,500.0 | 5,540.0 | 5,540.0 | 156,100 |
| 2017/10/26 | 5,690.0 | 5,700.0 | 5,480.0 | 5,520.0 | 5,520.0 | 288,700 |
| 2017/10/25 | 5,600.0 | 5,830.0 | 5,530.0 | 5,650.0 | 5,650.0 | 1,000,800 |
| 2017/10/24 | 5,140.0 | 5,240.0 | 5,100.0 | 5,210.0 | 5,210.0 | 174,600 |
| 2017/10/23 | 5,060.0 | 5,150.0 | 5,030.0 | 5,140.0 | 5,140.0 | 156,200 |
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。
