4,336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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 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 |
| 2020/04/01 | 4,680.0 | 4,965.0 | 4,680.0 | 4,830.0 | 4,830.0 | 900 |
| 2020/03/31 | 4,870.0 | 4,970.0 | 4,680.0 | 4,680.0 | 4,680.0 | 1,400 |
| 2020/03/30 | 4,990.0 | 4,990.0 | 4,780.0 | 4,800.0 | 4,800.0 | 1,400 |
| 2020/03/27 | 4,915.0 | 5,010.0 | 4,850.0 | 5,010.0 | 5,010.0 | 2,000 |
| 2020/03/26 | 5,210.0 | 5,210.0 | 4,900.0 | 4,900.0 | 4,900.0 | 2,200 |
| 2020/03/25 | 5,230.0 | 5,290.0 | 5,040.0 | 5,220.0 | 5,220.0 | 2,600 |
| 2020/03/24 | 4,825.0 | 4,910.0 | 4,820.0 | 4,820.0 | 4,820.0 | 1,200 |
| 2020/03/23 | 4,890.0 | 4,890.0 | 4,615.0 | 4,615.0 | 4,615.0 | 2,300 |
| 2020/03/19 | 5,130.0 | 5,160.0 | 4,760.0 | 4,820.0 | 4,820.0 | 3,200 |
| 2020/03/18 | 5,400.0 | 5,650.0 | 5,330.0 | 5,330.0 | 5,330.0 | 3,700 |
| 2020/03/17 | 5,480.0 | 5,500.0 | 5,020.0 | 5,360.0 | 5,360.0 | 4,500 |
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。
