1,192円
大同メタル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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 1,297.0 | 1,328.0 | 1,276.0 | 1,321.0 | 1,321.0 | 163,100 |
| 2018/02/19 | 1,246.0 | 1,304.0 | 1,237.0 | 1,301.0 | 1,301.0 | 275,100 |
| 2018/02/16 | 1,228.0 | 1,257.0 | 1,224.0 | 1,246.0 | 1,246.0 | 200,700 |
| 2018/02/15 | 1,200.0 | 1,223.0 | 1,193.0 | 1,213.0 | 1,213.0 | 256,100 |
| 2018/02/14 | 1,182.0 | 1,241.0 | 1,182.0 | 1,190.0 | 1,190.0 | 503,600 |
| 2018/02/13 | 1,101.0 | 1,210.0 | 1,056.0 | 1,168.0 | 1,168.0 | 347,900 |
| 2018/02/09 | 1,059.0 | 1,074.0 | 1,049.0 | 1,072.0 | 1,072.0 | 77,400 |
| 2018/02/08 | 1,088.0 | 1,097.0 | 1,078.0 | 1,089.0 | 1,089.0 | 167,500 |
| 2018/02/07 | 1,132.0 | 1,141.0 | 1,086.0 | 1,086.0 | 1,086.0 | 145,200 |
| 2018/02/06 | 1,101.0 | 1,116.0 | 1,071.0 | 1,102.0 | 1,102.0 | 259,400 |
| 2018/02/05 | 1,162.0 | 1,168.0 | 1,148.0 | 1,157.0 | 1,157.0 | 156,400 |
| 2018/02/02 | 1,162.0 | 1,177.0 | 1,160.0 | 1,174.0 | 1,174.0 | 98,300 |
| 2018/02/01 | 1,160.0 | 1,170.0 | 1,152.0 | 1,162.0 | 1,162.0 | 122,000 |
| 2018/01/31 | 1,149.0 | 1,178.0 | 1,141.0 | 1,141.0 | 1,141.0 | 148,200 |
| 2018/01/30 | 1,163.0 | 1,165.0 | 1,143.0 | 1,150.0 | 1,150.0 | 119,900 |
| 2018/01/29 | 1,137.0 | 1,167.0 | 1,127.0 | 1,161.0 | 1,161.0 | 223,700 |
| 2018/01/26 | 1,137.0 | 1,148.0 | 1,136.0 | 1,142.0 | 1,142.0 | 92,400 |
| 2018/01/25 | 1,132.0 | 1,148.0 | 1,127.0 | 1,134.0 | 1,134.0 | 164,200 |
| 2018/01/24 | 1,127.0 | 1,135.0 | 1,124.0 | 1,127.0 | 1,127.0 | 79,500 |
| 2018/01/23 | 1,110.0 | 1,123.0 | 1,108.0 | 1,120.0 | 1,120.0 | 106,200 |
おすすめ条件でスクリーニングされた銘柄を見る
大同メタル工業の取引履歴を振り返りませんか？
大同メタル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。
