4,196円
東光高岳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) |
|---|---|---|---|---|---|---|
| 2021/12/15 | 1,376.0 | 1,414.0 | 1,371.0 | 1,390.0 | 1,390.0 | 111,000 |
| 2021/12/14 | 1,351.0 | 1,360.0 | 1,344.0 | 1,357.0 | 1,357.0 | 33,300 |
| 2021/12/13 | 1,376.0 | 1,376.0 | 1,339.0 | 1,350.0 | 1,350.0 | 64,000 |
| 2021/12/10 | 1,367.0 | 1,376.0 | 1,338.0 | 1,349.0 | 1,349.0 | 70,400 |
| 2021/12/09 | 1,387.0 | 1,393.0 | 1,349.0 | 1,360.0 | 1,360.0 | 62,900 |
| 2021/12/08 | 1,399.0 | 1,411.0 | 1,384.0 | 1,386.0 | 1,386.0 | 67,200 |
| 2021/12/07 | 1,359.0 | 1,391.0 | 1,347.0 | 1,391.0 | 1,391.0 | 56,200 |
| 2021/12/06 | 1,322.0 | 1,345.0 | 1,318.0 | 1,329.0 | 1,329.0 | 47,100 |
| 2021/12/03 | 1,310.0 | 1,331.0 | 1,292.0 | 1,321.0 | 1,321.0 | 124,700 |
| 2021/12/02 | 1,312.0 | 1,337.0 | 1,308.0 | 1,308.0 | 1,308.0 | 60,800 |
| 2021/12/01 | 1,298.0 | 1,317.0 | 1,283.0 | 1,312.0 | 1,312.0 | 50,800 |
| 2021/11/30 | 1,339.0 | 1,360.0 | 1,298.0 | 1,304.0 | 1,304.0 | 91,300 |
| 2021/11/29 | 1,350.0 | 1,354.0 | 1,314.0 | 1,320.0 | 1,320.0 | 65,500 |
| 2021/11/26 | 1,387.0 | 1,387.0 | 1,352.0 | 1,361.0 | 1,361.0 | 46,400 |
| 2021/11/25 | 1,397.0 | 1,399.0 | 1,382.0 | 1,387.0 | 1,387.0 | 19,200 |
| 2021/11/24 | 1,420.0 | 1,445.0 | 1,379.0 | 1,390.0 | 1,390.0 | 101,700 |
| 2021/11/22 | 1,410.0 | 1,414.0 | 1,387.0 | 1,403.0 | 1,403.0 | 19,200 |
| 2021/11/19 | 1,417.0 | 1,422.0 | 1,404.0 | 1,409.0 | 1,409.0 | 33,800 |
| 2021/11/18 | 1,408.0 | 1,424.0 | 1,405.0 | 1,417.0 | 1,417.0 | 21,600 |
| 2021/11/17 | 1,420.0 | 1,432.0 | 1,398.0 | 1,408.0 | 1,408.0 | 29,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東光高岳の取引履歴を振り返りませんか？
東光高岳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。
