854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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,000.0 | 5,130.0 | 4,965.0 | 5,120.0 | 5,120.0 | 351,700 |
| 2018/03/07 | 5,080.0 | 5,080.0 | 4,960.0 | 4,995.0 | 4,995.0 | 352,000 |
| 2018/03/06 | 5,160.0 | 5,230.0 | 5,110.0 | 5,120.0 | 5,120.0 | 254,400 |
| 2018/03/05 | 5,220.0 | 5,230.0 | 5,040.0 | 5,070.0 | 5,070.0 | 400,900 |
| 2018/03/02 | 5,320.0 | 5,350.0 | 5,240.0 | 5,300.0 | 5,300.0 | 471,800 |
| 2018/03/01 | 5,610.0 | 5,640.0 | 5,460.0 | 5,510.0 | 5,510.0 | 417,000 |
| 2018/02/28 | 5,780.0 | 5,820.0 | 5,690.0 | 5,700.0 | 5,700.0 | 390,300 |
| 2018/02/27 | 5,830.0 | 5,900.0 | 5,780.0 | 5,820.0 | 5,820.0 | 527,800 |
| 2018/02/26 | 6,250.0 | 6,250.0 | 5,720.0 | 5,750.0 | 5,750.0 | 1,420,800 |
| 2018/02/23 | 5,750.0 | 5,970.0 | 5,730.0 | 5,950.0 | 5,950.0 | 212,900 |
| 2018/02/22 | 5,840.0 | 5,840.0 | 5,630.0 | 5,750.0 | 5,750.0 | 270,100 |
| 2018/02/21 | 5,890.0 | 5,960.0 | 5,830.0 | 5,880.0 | 5,880.0 | 230,500 |
| 2018/02/20 | 6,020.0 | 6,040.0 | 5,880.0 | 5,930.0 | 5,930.0 | 311,400 |
| 2018/02/19 | 5,760.0 | 6,170.0 | 5,760.0 | 6,080.0 | 6,080.0 | 471,400 |
| 2018/02/16 | 5,680.0 | 5,710.0 | 5,540.0 | 5,680.0 | 5,680.0 | 204,300 |
| 2018/02/15 | 5,500.0 | 5,660.0 | 5,420.0 | 5,650.0 | 5,650.0 | 334,900 |
| 2018/02/14 | 5,500.0 | 5,590.0 | 5,350.0 | 5,440.0 | 5,440.0 | 443,300 |
| 2018/02/13 | 5,640.0 | 5,690.0 | 5,440.0 | 5,480.0 | 5,480.0 | 449,800 |
| 2018/02/09 | 5,600.0 | 5,700.0 | 5,420.0 | 5,480.0 | 5,480.0 | 630,500 |
| 2018/02/08 | 5,830.0 | 5,960.0 | 5,510.0 | 5,780.0 | 5,780.0 | 779,700 |
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。
