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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,710.0 | 5,720.0 | 5,630.0 | 5,680.0 | 2,840.0 | 96,000 |
| 2018/03/07 | 5,590.0 | 5,710.0 | 5,590.0 | 5,690.0 | 2,845.0 | 108,200 |
| 2018/03/06 | 5,630.0 | 5,700.0 | 5,620.0 | 5,640.0 | 2,820.0 | 81,700 |
| 2018/03/05 | 5,490.0 | 5,650.0 | 5,480.0 | 5,620.0 | 2,810.0 | 103,300 |
| 2018/03/02 | 5,460.0 | 5,560.0 | 5,460.0 | 5,520.0 | 2,760.0 | 75,000 |
| 2018/03/01 | 5,600.0 | 5,610.0 | 5,550.0 | 5,560.0 | 2,780.0 | 65,400 |
| 2018/02/28 | 5,640.0 | 5,750.0 | 5,640.0 | 5,700.0 | 2,850.0 | 80,700 |
| 2018/02/27 | 5,700.0 | 5,710.0 | 5,620.0 | 5,640.0 | 2,820.0 | 54,200 |
| 2018/02/26 | 5,640.0 | 5,690.0 | 5,640.0 | 5,660.0 | 2,830.0 | 54,000 |
| 2018/02/23 | 5,580.0 | 5,610.0 | 5,520.0 | 5,590.0 | 2,795.0 | 61,000 |
| 2018/02/22 | 5,510.0 | 5,620.0 | 5,490.0 | 5,580.0 | 2,790.0 | 85,500 |
| 2018/02/21 | 5,530.0 | 5,580.0 | 5,510.0 | 5,530.0 | 2,765.0 | 50,300 |
| 2018/02/20 | 5,510.0 | 5,540.0 | 5,430.0 | 5,520.0 | 2,760.0 | 80,400 |
| 2018/02/19 | 5,420.0 | 5,530.0 | 5,410.0 | 5,520.0 | 2,760.0 | 63,600 |
| 2018/02/16 | 5,340.0 | 5,430.0 | 5,300.0 | 5,410.0 | 2,705.0 | 98,200 |
| 2018/02/15 | 5,340.0 | 5,390.0 | 5,270.0 | 5,350.0 | 2,675.0 | 95,100 |
| 2018/02/14 | 5,290.0 | 5,390.0 | 5,280.0 | 5,350.0 | 2,675.0 | 154,100 |
| 2018/02/13 | 5,420.0 | 5,450.0 | 5,270.0 | 5,330.0 | 2,665.0 | 241,400 |
| 2018/02/09 | 5,600.0 | 5,720.0 | 5,560.0 | 5,700.0 | 2,850.0 | 100,700 |
| 2018/02/08 | 5,740.0 | 5,770.0 | 5,690.0 | 5,730.0 | 2,865.0 | 96,300 |
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。
