10,459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) |
|---|---|---|---|---|---|---|
| 2018/03/20 | 11,720.0 | 11,720.0 | 11,230.0 | 11,230.0 | 5,615.0 | 600 |
| 2018/03/19 | 11,300.0 | 11,420.0 | 11,300.0 | 11,420.0 | 5,710.0 | 200 |
| 2018/03/16 | 11,220.0 | 11,300.0 | 11,110.0 | 11,300.0 | 5,650.0 | 1,700 |
| 2018/03/15 | 11,520.0 | 11,590.0 | 11,430.0 | 11,430.0 | 5,715.0 | 1,100 |
| 2018/03/14 | 11,600.0 | 11,810.0 | 11,510.0 | 11,600.0 | 5,800.0 | 600 |
| 2018/03/13 | 11,550.0 | 11,740.0 | 11,550.0 | 11,650.0 | 5,825.0 | 600 |
| 2018/03/12 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 5,900.0 | 200 |
| 2018/03/09 | 11,700.0 | 11,700.0 | 11,680.0 | 11,680.0 | 5,840.0 | 200 |
| 2018/03/08 | 11,730.0 | 11,730.0 | 11,730.0 | 11,730.0 | 5,865.0 | 100 |
| 2018/03/07 | 11,800.0 | 11,800.0 | 11,640.0 | 11,680.0 | 5,840.0 | 800 |
| 2018/03/06 | 12,000.0 | 12,100.0 | 12,000.0 | 12,100.0 | 6,050.0 | 300 |
| 2018/03/05 | 12,000.0 | 12,000.0 | 11,900.0 | 12,000.0 | 6,000.0 | 600 |
| 2018/03/02 | 11,990.0 | 12,080.0 | 11,560.0 | 12,000.0 | 6,000.0 | 1,400 |
| 2018/03/01 | 11,710.0 | 11,710.0 | 11,700.0 | 11,710.0 | 5,855.0 | 500 |
| 2018/02/28 | 12,100.0 | 12,100.0 | 12,100.0 | 12,100.0 | 6,050.0 | 100 |
| 2018/02/27 | 12,450.0 | 12,450.0 | 12,100.0 | 12,100.0 | 6,050.0 | 900 |
| 2018/02/26 | 12,100.0 | 12,150.0 | 12,000.0 | 12,150.0 | 6,075.0 | 900 |
| 2018/02/23 | 12,150.0 | 12,500.0 | 12,090.0 | 12,250.0 | 6,125.0 | 1,200 |
| 2018/02/22 | 12,190.0 | 12,450.0 | 12,000.0 | 12,150.0 | 6,075.0 | 1,100 |
| 2018/02/21 | 11,950.0 | 11,980.0 | 11,950.0 | 11,980.0 | 5,990.0 | 200 |
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。
