10,462円
岡谷鋼機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) |
|---|---|---|---|---|---|---|
| 2017/08/22 | 9,540.0 | 9,540.0 | 9,540.0 | 9,540.0 | 4,770.0 | 100 |
| 2017/08/21 | 9,580.0 | 9,580.0 | 9,360.0 | 9,580.0 | 4,790.0 | 1,100 |
| 2017/08/18 | 9,400.0 | 9,600.0 | 9,400.0 | 9,590.0 | 4,795.0 | 800 |
| 2017/08/17 | 9,450.0 | 9,450.0 | 9,350.0 | 9,400.0 | 4,700.0 | 400 |
| 2017/08/16 | 9,400.0 | 9,400.0 | 9,350.0 | 9,350.0 | 4,675.0 | 400 |
| 2017/08/15 | 9,510.0 | 9,510.0 | 9,500.0 | 9,500.0 | 4,750.0 | 600 |
| 2017/08/14 | 9,450.0 | 9,500.0 | 9,450.0 | 9,500.0 | 4,750.0 | 300 |
| 2017/08/10 | 9,500.0 | 9,590.0 | 9,370.0 | 9,500.0 | 4,750.0 | 2,800 |
| 2017/08/09 | 9,500.0 | 9,510.0 | 9,500.0 | 9,500.0 | 4,750.0 | 1,400 |
| 2017/08/08 | 9,480.0 | 9,550.0 | 9,480.0 | 9,500.0 | 4,750.0 | 1,200 |
| 2017/08/07 | 9,450.0 | 9,450.0 | 9,410.0 | 9,450.0 | 4,725.0 | 1,200 |
| 2017/08/04 | 9,440.0 | 9,440.0 | 9,400.0 | 9,400.0 | 4,700.0 | 1,900 |
| 2017/08/03 | 9,400.0 | 9,400.0 | 9,390.0 | 9,400.0 | 4,700.0 | 3,200 |
| 2017/08/02 | 9,420.0 | 9,480.0 | 9,400.0 | 9,400.0 | 4,700.0 | 1,000 |
| 2017/08/01 | 9,390.0 | 9,420.0 | 9,390.0 | 9,420.0 | 4,710.0 | 1,400 |
| 2017/07/31 | 9,290.0 | 9,390.0 | 9,290.0 | 9,390.0 | 4,695.0 | 2,500 |
| 2017/07/28 | 9,240.0 | 9,250.0 | 9,200.0 | 9,240.0 | 4,620.0 | 2,000 |
| 2017/07/27 | 9,180.0 | 9,210.0 | 9,130.0 | 9,210.0 | 4,605.0 | 1,600 |
| 2017/07/26 | 9,150.0 | 9,180.0 | 9,100.0 | 9,120.0 | 4,560.0 | 900 |
| 2017/07/25 | 9,130.0 | 9,150.0 | 9,130.0 | 9,150.0 | 4,575.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
岡谷鋼機の取引履歴を振り返りませんか？
岡谷鋼機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。
