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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/02/07 | 6,430.0 | 6,530.0 | 6,070.0 | 6,130.0 | 6,130.0 | 338,500 |
| 2018/02/06 | 6,090.0 | 6,180.0 | 5,920.0 | 6,170.0 | 6,170.0 | 479,500 |
| 2018/02/05 | 6,540.0 | 6,550.0 | 6,390.0 | 6,390.0 | 6,390.0 | 335,200 |
| 2018/02/02 | 6,880.0 | 6,880.0 | 6,680.0 | 6,740.0 | 6,740.0 | 179,100 |
| 2018/02/01 | 6,710.0 | 6,870.0 | 6,680.0 | 6,830.0 | 6,830.0 | 212,400 |
| 2018/01/31 | 6,600.0 | 6,740.0 | 6,590.0 | 6,630.0 | 6,630.0 | 172,300 |
| 2018/01/30 | 6,750.0 | 6,800.0 | 6,610.0 | 6,710.0 | 6,710.0 | 259,400 |
| 2018/01/29 | 6,630.0 | 6,710.0 | 6,500.0 | 6,690.0 | 6,690.0 | 154,600 |
| 2018/01/26 | 6,640.0 | 6,670.0 | 6,540.0 | 6,570.0 | 6,570.0 | 112,300 |
| 2018/01/25 | 6,600.0 | 6,750.0 | 6,560.0 | 6,640.0 | 6,640.0 | 154,100 |
| 2018/01/24 | 6,550.0 | 6,600.0 | 6,510.0 | 6,560.0 | 6,560.0 | 148,300 |
| 2018/01/23 | 6,540.0 | 6,650.0 | 6,460.0 | 6,560.0 | 6,560.0 | 172,400 |
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。
