1,747円
水道機工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) |
|---|---|---|---|---|---|---|
| 2024/03/19 | 1,588.0 | 1,600.0 | 1,588.0 | 1,599.0 | 1,599.0 | 2,300 |
| 2024/03/18 | 1,580.0 | 1,590.0 | 1,569.0 | 1,590.0 | 1,590.0 | 3,200 |
| 2024/03/15 | 1,568.0 | 1,576.0 | 1,562.0 | 1,576.0 | 1,576.0 | 6,700 |
| 2024/03/14 | 1,570.0 | 1,570.0 | 1,543.0 | 1,563.0 | 1,563.0 | 700 |
| 2024/03/13 | 1,569.0 | 1,574.0 | 1,564.0 | 1,570.0 | 1,570.0 | 1,200 |
| 2024/03/12 | 1,538.0 | 1,560.0 | 1,538.0 | 1,560.0 | 1,560.0 | 400 |
| 2024/03/11 | 1,565.0 | 1,565.0 | 1,528.0 | 1,545.0 | 1,545.0 | 3,200 |
| 2024/03/08 | 1,562.0 | 1,570.0 | 1,562.0 | 1,570.0 | 1,570.0 | 800 |
| 2024/03/07 | 1,570.0 | 1,570.0 | 1,562.0 | 1,562.0 | 1,562.0 | 500 |
| 2024/03/06 | 1,568.0 | 1,575.0 | 1,564.0 | 1,574.0 | 1,574.0 | 2,400 |
| 2024/03/05 | 1,565.0 | 1,565.0 | 1,561.0 | 1,562.0 | 1,562.0 | 1,100 |
| 2024/03/04 | 1,561.0 | 1,570.0 | 1,561.0 | 1,562.0 | 1,562.0 | 2,000 |
| 2024/03/01 | 1,580.0 | 1,584.0 | 1,571.0 | 1,571.0 | 1,571.0 | 1,800 |
| 2024/02/29 | 1,575.0 | 1,580.0 | 1,574.0 | 1,578.0 | 1,578.0 | 1,400 |
| 2024/02/28 | 1,574.0 | 1,579.0 | 1,559.0 | 1,563.0 | 1,563.0 | 5,900 |
| 2024/02/27 | 1,584.0 | 1,595.0 | 1,578.0 | 1,578.0 | 1,578.0 | 2,900 |
| 2024/02/26 | 1,579.0 | 1,594.0 | 1,579.0 | 1,586.0 | 1,586.0 | 2,700 |
| 2024/02/22 | 1,586.0 | 1,586.0 | 1,569.0 | 1,584.0 | 1,584.0 | 2,900 |
| 2024/02/21 | 1,569.0 | 1,594.0 | 1,567.0 | 1,577.0 | 1,577.0 | 2,100 |
| 2024/02/20 | 1,545.0 | 1,598.0 | 1,545.0 | 1,569.0 | 1,569.0 | 6,100 |
おすすめ条件でスクリーニングされた銘柄を見る
水道機工の取引履歴を振り返りませんか？
水道機工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。
