10,458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) |
|---|---|---|---|---|---|---|
| 2020/08/21 | 8,850.0 | 8,880.0 | 8,730.0 | 8,800.0 | 4,400.0 | 800 |
| 2020/08/20 | 8,700.0 | 8,800.0 | 8,600.0 | 8,800.0 | 4,400.0 | 400 |
| 2020/08/19 | 8,580.0 | 8,700.0 | 8,580.0 | 8,700.0 | 4,350.0 | 200 |
| 2020/08/18 | 8,720.0 | 8,720.0 | 8,720.0 | 8,720.0 | 4,360.0 | 100 |
| 2020/08/17 | 8,750.0 | 8,750.0 | 8,630.0 | 8,630.0 | 4,315.0 | 200 |
| 2020/08/14 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 4,325.0 | 100 |
| 2020/08/13 | 8,690.0 | 8,690.0 | 8,580.0 | 8,610.0 | 4,305.0 | 400 |
| 2020/08/12 | 8,700.0 | 8,700.0 | 8,550.0 | 8,690.0 | 4,345.0 | 300 |
| 2020/08/11 | 8,600.0 | 8,740.0 | 8,600.0 | 8,740.0 | 4,370.0 | 200 |
| 2020/08/05 | 8,570.0 | 8,600.0 | 8,570.0 | 8,600.0 | 4,300.0 | 400 |
| 2020/08/04 | 8,570.0 | 8,570.0 | 8,570.0 | 8,570.0 | 4,285.0 | 100 |
| 2020/08/03 | 8,420.0 | 8,440.0 | 8,400.0 | 8,440.0 | 4,220.0 | 300 |
| 2020/07/31 | 8,500.0 | 8,500.0 | 8,500.0 | 8,500.0 | 4,250.0 | 400 |
| 2020/07/30 | 8,540.0 | 8,540.0 | 8,540.0 | 8,540.0 | 4,270.0 | 400 |
| 2020/07/29 | 8,700.0 | 8,700.0 | 8,540.0 | 8,540.0 | 4,270.0 | 300 |
| 2020/07/28 | 8,730.0 | 8,730.0 | 8,730.0 | 8,730.0 | 4,365.0 | 200 |
| 2020/07/27 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 4,220.0 | 600 |
| 2020/07/22 | 8,560.0 | 8,560.0 | 8,410.0 | 8,410.0 | 4,205.0 | 400 |
| 2020/07/21 | 8,410.0 | 8,410.0 | 8,410.0 | 8,410.0 | 4,205.0 | 100 |
| 2020/07/20 | 8,540.0 | 8,540.0 | 8,410.0 | 8,410.0 | 4,205.0 | 400 |
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。
