3,597円
大谷工業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) |
|---|---|---|---|---|---|---|
| 2020/04/30 | 6,300.0 | 6,500.0 | 6,160.0 | 6,160.0 | 6,160.0 | 2,100 |
| 2020/04/28 | 6,120.0 | 6,320.0 | 6,120.0 | 6,160.0 | 6,160.0 | 1,300 |
| 2020/04/27 | 6,200.0 | 6,550.0 | 6,000.0 | 6,320.0 | 6,320.0 | 2,500 |
| 2020/04/24 | 7,280.0 | 7,300.0 | 6,600.0 | 6,600.0 | 6,600.0 | 10,600 |
| 2020/04/23 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 900 |
| 2020/04/22 | 5,600.0 | 5,680.0 | 5,500.0 | 5,600.0 | 5,600.0 | 1,100 |
| 2020/04/21 | 5,740.0 | 6,090.0 | 5,740.0 | 5,990.0 | 5,990.0 | 400 |
| 2020/04/20 | 6,200.0 | 6,330.0 | 6,100.0 | 6,100.0 | 6,100.0 | 1,000 |
| 2020/04/17 | 6,040.0 | 6,100.0 | 5,800.0 | 6,100.0 | 6,100.0 | 1,600 |
| 2020/04/16 | 6,180.0 | 6,180.0 | 6,030.0 | 6,040.0 | 6,040.0 | 1,100 |
| 2020/04/15 | 6,480.0 | 6,620.0 | 6,280.0 | 6,280.0 | 6,280.0 | 2,500 |
| 2020/04/14 | 6,200.0 | 6,390.0 | 6,020.0 | 6,280.0 | 6,280.0 | 2,000 |
| 2020/04/13 | 6,580.0 | 6,580.0 | 6,200.0 | 6,200.0 | 6,200.0 | 1,700 |
| 2020/04/10 | 6,690.0 | 6,790.0 | 6,240.0 | 6,380.0 | 6,380.0 | 3,400 |
| 2020/04/09 | 7,240.0 | 7,240.0 | 6,600.0 | 6,690.0 | 6,690.0 | 27,100 |
| 2020/04/08 | 6,240.0 | 6,240.0 | 6,240.0 | 6,240.0 | 6,240.0 | 500 |
| 2020/04/07 | 4,630.0 | 5,240.0 | 4,630.0 | 5,240.0 | 5,240.0 | 8,200 |
| 2020/04/06 | 4,510.0 | 4,570.0 | 4,505.0 | 4,540.0 | 4,540.0 | 1,100 |
| 2020/04/03 | 4,845.0 | 4,845.0 | 4,650.0 | 4,650.0 | 4,650.0 | 700 |
| 2020/04/02 | 4,620.0 | 4,705.0 | 4,620.0 | 4,705.0 | 4,705.0 | 400 |
おすすめ条件でスクリーニングされた銘柄を見る
大谷工業の取引履歴を振り返りませんか？
大谷工業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。
