2,179円
小糸製作所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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 5,840.0 | 5,870.0 | 5,480.0 | 5,510.0 | 2,755.0 | 851,900 |
| 2022/01/26 | 6,020.0 | 6,030.0 | 5,840.0 | 5,850.0 | 2,925.0 | 514,900 |
| 2022/01/25 | 6,070.0 | 6,080.0 | 5,950.0 | 6,050.0 | 3,025.0 | 555,900 |
| 2022/01/24 | 5,990.0 | 6,080.0 | 5,890.0 | 6,070.0 | 3,035.0 | 301,100 |
| 2022/01/21 | 6,090.0 | 6,120.0 | 5,930.0 | 6,080.0 | 3,040.0 | 667,800 |
| 2022/01/20 | 6,130.0 | 6,300.0 | 6,120.0 | 6,260.0 | 3,130.0 | 562,300 |
| 2022/01/19 | 6,400.0 | 6,410.0 | 6,120.0 | 6,170.0 | 3,085.0 | 859,900 |
| 2022/01/18 | 6,450.0 | 6,590.0 | 6,430.0 | 6,480.0 | 3,240.0 | 501,600 |
| 2022/01/17 | 6,500.0 | 6,650.0 | 6,480.0 | 6,510.0 | 3,255.0 | 406,000 |
| 2022/01/14 | 6,460.0 | 6,490.0 | 6,350.0 | 6,370.0 | 3,185.0 | 388,900 |
| 2022/01/13 | 6,500.0 | 6,510.0 | 6,380.0 | 6,430.0 | 3,215.0 | 279,600 |
| 2022/01/12 | 6,410.0 | 6,480.0 | 6,390.0 | 6,470.0 | 3,235.0 | 269,600 |
| 2022/01/11 | 6,450.0 | 6,490.0 | 6,310.0 | 6,380.0 | 3,190.0 | 498,300 |
| 2022/01/07 | 6,380.0 | 6,440.0 | 6,320.0 | 6,390.0 | 3,195.0 | 400,800 |
| 2022/01/06 | 6,400.0 | 6,560.0 | 6,370.0 | 6,390.0 | 3,195.0 | 398,200 |
| 2022/01/05 | 6,270.0 | 6,500.0 | 6,260.0 | 6,460.0 | 3,230.0 | 673,100 |
| 2022/01/04 | 6,240.0 | 6,250.0 | 6,160.0 | 6,180.0 | 3,090.0 | 428,700 |
| 2021/12/30 | 6,070.0 | 6,150.0 | 6,020.0 | 6,090.0 | 3,045.0 | 292,200 |
| 2021/12/29 | 6,170.0 | 6,230.0 | 6,110.0 | 6,130.0 | 3,065.0 | 418,700 |
| 2021/12/28 | 6,150.0 | 6,230.0 | 6,130.0 | 6,210.0 | 3,105.0 | 333,700 |
おすすめ条件でスクリーニングされた銘柄を見る
小糸製作所の取引履歴を振り返りませんか？
小糸製作所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。
