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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 6,680.0 | 6,710.0 | 6,510.0 | 6,550.0 | 6,550.0 | 175,700 |
| 2018/01/19 | 6,460.0 | 6,600.0 | 6,460.0 | 6,590.0 | 6,590.0 | 214,000 |
| 2018/01/18 | 6,590.0 | 6,660.0 | 6,450.0 | 6,470.0 | 6,470.0 | 230,100 |
| 2018/01/17 | 6,550.0 | 6,630.0 | 6,510.0 | 6,600.0 | 6,600.0 | 161,600 |
| 2018/01/16 | 6,710.0 | 6,740.0 | 6,580.0 | 6,650.0 | 6,650.0 | 174,700 |
| 2018/01/15 | 6,810.0 | 6,830.0 | 6,580.0 | 6,610.0 | 6,610.0 | 204,900 |
| 2018/01/12 | 6,750.0 | 6,880.0 | 6,740.0 | 6,770.0 | 6,770.0 | 295,800 |
| 2018/01/11 | 6,590.0 | 6,760.0 | 6,520.0 | 6,730.0 | 6,730.0 | 229,800 |
| 2018/01/10 | 6,410.0 | 6,640.0 | 6,410.0 | 6,580.0 | 6,580.0 | 176,400 |
| 2018/01/09 | 6,610.0 | 6,840.0 | 6,490.0 | 6,500.0 | 6,500.0 | 384,600 |
| 2018/01/05 | 6,350.0 | 6,590.0 | 6,330.0 | 6,510.0 | 6,510.0 | 337,500 |
| 2018/01/04 | 6,290.0 | 6,390.0 | 6,230.0 | 6,310.0 | 6,310.0 | 286,700 |
| 2017/12/29 | 6,170.0 | 6,220.0 | 6,110.0 | 6,120.0 | 6,120.0 | 107,100 |
| 2017/12/28 | 6,200.0 | 6,210.0 | 6,100.0 | 6,130.0 | 6,130.0 | 128,700 |
| 2017/12/27 | 6,000.0 | 6,190.0 | 5,990.0 | 6,150.0 | 6,150.0 | 187,600 |
| 2017/12/26 | 6,100.0 | 6,150.0 | 5,940.0 | 5,960.0 | 5,960.0 | 197,300 |
| 2017/12/25 | 6,260.0 | 6,280.0 | 6,110.0 | 6,170.0 | 6,170.0 | 129,300 |
| 2017/12/22 | 6,090.0 | 6,250.0 | 6,030.0 | 6,220.0 | 6,220.0 | 217,400 |
| 2017/12/21 | 5,920.0 | 6,090.0 | 5,910.0 | 6,020.0 | 6,020.0 | 171,400 |
| 2017/12/20 | 5,800.0 | 5,980.0 | 5,790.0 | 5,920.0 | 5,920.0 | 176,800 |
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。
