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) |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
