1,650円
第一興商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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,790.0 | 5,790.0 | 5,710.0 | 5,710.0 | 2,855.0 | 97,000 |
| 2018/04/05 | 5,790.0 | 5,840.0 | 5,740.0 | 5,810.0 | 2,905.0 | 110,100 |
| 2018/04/04 | 5,620.0 | 5,770.0 | 5,610.0 | 5,730.0 | 2,865.0 | 97,600 |
| 2018/04/03 | 5,520.0 | 5,640.0 | 5,510.0 | 5,600.0 | 2,800.0 | 110,900 |
| 2018/04/02 | 5,610.0 | 5,630.0 | 5,570.0 | 5,600.0 | 2,800.0 | 54,800 |
| 2018/03/30 | 5,560.0 | 5,650.0 | 5,530.0 | 5,640.0 | 2,820.0 | 97,500 |
| 2018/03/29 | 5,540.0 | 5,610.0 | 5,490.0 | 5,550.0 | 2,775.0 | 109,600 |
| 2018/03/28 | 5,540.0 | 5,560.0 | 5,470.0 | 5,550.0 | 2,775.0 | 135,000 |
| 2018/03/27 | 5,550.0 | 5,610.0 | 5,550.0 | 5,610.0 | 2,805.0 | 216,000 |
| 2018/03/26 | 5,470.0 | 5,490.0 | 5,400.0 | 5,490.0 | 2,745.0 | 167,200 |
| 2018/03/23 | 5,660.0 | 5,660.0 | 5,480.0 | 5,510.0 | 2,755.0 | 156,100 |
| 2018/03/22 | 5,680.0 | 5,710.0 | 5,650.0 | 5,690.0 | 2,845.0 | 135,900 |
| 2018/03/20 | 5,690.0 | 5,690.0 | 5,620.0 | 5,670.0 | 2,835.0 | 112,600 |
| 2018/03/19 | 5,770.0 | 5,770.0 | 5,610.0 | 5,690.0 | 2,845.0 | 80,000 |
| 2018/03/16 | 5,690.0 | 5,780.0 | 5,640.0 | 5,780.0 | 2,890.0 | 144,500 |
| 2018/03/15 | 5,660.0 | 5,730.0 | 5,600.0 | 5,690.0 | 2,845.0 | 75,400 |
| 2018/03/14 | 5,610.0 | 5,670.0 | 5,590.0 | 5,660.0 | 2,830.0 | 92,700 |
| 2018/03/13 | 5,650.0 | 5,650.0 | 5,580.0 | 5,650.0 | 2,825.0 | 100,600 |
| 2018/03/12 | 5,720.0 | 5,740.0 | 5,630.0 | 5,660.0 | 2,830.0 | 61,100 |
| 2018/03/09 | 5,700.0 | 5,730.0 | 5,640.0 | 5,670.0 | 2,835.0 | 134,100 |
おすすめ条件でスクリーニングされた銘柄を見る
第一興商の取引履歴を振り返りませんか？
第一興商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。
