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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 9,540.0 | 9,600.0 | 9,540.0 | 9,600.0 | 4,800.0 | 600 |
| 2017/11/17 | 9,650.0 | 9,650.0 | 9,400.0 | 9,400.0 | 4,700.0 | 1,500 |
| 2017/11/16 | 9,590.0 | 9,590.0 | 9,530.0 | 9,530.0 | 4,765.0 | 300 |
| 2017/11/15 | 9,630.0 | 9,630.0 | 9,500.0 | 9,590.0 | 4,795.0 | 1,200 |
| 2017/11/14 | 9,670.0 | 9,670.0 | 9,640.0 | 9,640.0 | 4,820.0 | 1,000 |
| 2017/11/13 | 9,640.0 | 9,670.0 | 9,590.0 | 9,650.0 | 4,825.0 | 1,600 |
| 2017/11/10 | 9,600.0 | 9,600.0 | 9,450.0 | 9,510.0 | 4,755.0 | 1,100 |
| 2017/11/09 | 9,630.0 | 9,650.0 | 9,580.0 | 9,630.0 | 4,815.0 | 1,600 |
| 2017/11/08 | 9,640.0 | 9,640.0 | 9,530.0 | 9,620.0 | 4,810.0 | 1,700 |
| 2017/11/07 | 9,640.0 | 9,640.0 | 9,640.0 | 9,640.0 | 4,820.0 | 500 |
| 2017/11/06 | 9,460.0 | 9,650.0 | 9,410.0 | 9,600.0 | 4,800.0 | 2,100 |
| 2017/11/02 | 9,520.0 | 9,600.0 | 9,420.0 | 9,500.0 | 4,750.0 | 2,700 |
| 2017/11/01 | 9,330.0 | 9,440.0 | 9,330.0 | 9,440.0 | 4,720.0 | 1,900 |
| 2017/10/31 | 9,330.0 | 9,330.0 | 9,320.0 | 9,320.0 | 4,660.0 | 500 |
| 2017/10/30 | 9,350.0 | 9,350.0 | 9,320.0 | 9,320.0 | 4,660.0 | 500 |
| 2017/10/27 | 9,390.0 | 9,390.0 | 9,200.0 | 9,350.0 | 4,675.0 | 2,700 |
| 2017/10/26 | 9,310.0 | 9,350.0 | 9,300.0 | 9,310.0 | 4,655.0 | 1,000 |
| 2017/10/25 | 9,340.0 | 9,340.0 | 9,280.0 | 9,310.0 | 4,655.0 | 1,600 |
| 2017/10/24 | 9,650.0 | 9,650.0 | 9,200.0 | 9,340.0 | 4,670.0 | 7,300 |
| 2017/10/23 | 9,540.0 | 9,560.0 | 9,540.0 | 9,560.0 | 4,780.0 | 500 |
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。
