2,312円
第一実業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) |
|---|---|---|---|---|---|---|
| 2022/07/12 | 3,420.0 | 3,420.0 | 3,335.0 | 3,340.0 | 1,113.3 | 16,200 |
| 2022/07/11 | 3,385.0 | 3,420.0 | 3,380.0 | 3,410.0 | 1,136.6 | 13,100 |
| 2022/07/08 | 3,320.0 | 3,395.0 | 3,320.0 | 3,350.0 | 1,116.6 | 30,100 |
| 2022/07/07 | 3,385.0 | 3,390.0 | 3,350.0 | 3,375.0 | 1,124.9 | 17,500 |
| 2022/07/06 | 3,335.0 | 3,350.0 | 3,300.0 | 3,330.0 | 1,109.9 | 13,600 |
| 2022/07/05 | 3,410.0 | 3,430.0 | 3,365.0 | 3,375.0 | 1,124.9 | 24,600 |
| 2022/07/04 | 3,335.0 | 3,390.0 | 3,325.0 | 3,380.0 | 1,126.6 | 18,000 |
| 2022/07/01 | 3,350.0 | 3,355.0 | 3,280.0 | 3,310.0 | 1,103.3 | 19,100 |
| 2022/06/30 | 3,315.0 | 3,365.0 | 3,295.0 | 3,330.0 | 1,109.9 | 20,900 |
| 2022/06/29 | 3,300.0 | 3,380.0 | 3,285.0 | 3,345.0 | 1,114.9 | 47,100 |
| 2022/06/28 | 3,265.0 | 3,345.0 | 3,250.0 | 3,340.0 | 1,113.3 | 20,300 |
| 2022/06/27 | 3,260.0 | 3,315.0 | 3,255.0 | 3,310.0 | 1,103.3 | 14,300 |
| 2022/06/24 | 3,195.0 | 3,265.0 | 3,195.0 | 3,260.0 | 1,086.6 | 13,300 |
| 2022/06/23 | 3,225.0 | 3,265.0 | 3,215.0 | 3,245.0 | 1,081.6 | 10,700 |
| 2022/06/22 | 3,330.0 | 3,330.0 | 3,240.0 | 3,290.0 | 1,096.6 | 15,300 |
| 2022/06/21 | 3,190.0 | 3,310.0 | 3,185.0 | 3,275.0 | 1,091.6 | 18,400 |
| 2022/06/20 | 3,285.0 | 3,325.0 | 3,220.0 | 3,225.0 | 1,074.9 | 17,200 |
| 2022/06/17 | 3,310.0 | 3,350.0 | 3,270.0 | 3,315.0 | 1,104.9 | 26,900 |
| 2022/06/16 | 3,350.0 | 3,370.0 | 3,310.0 | 3,325.0 | 1,108.3 | 23,200 |
| 2022/06/15 | 3,370.0 | 3,385.0 | 3,315.0 | 3,350.0 | 1,116.6 | 26,000 |
おすすめ条件でスクリーニングされた銘柄を見る
第一実業の取引履歴を振り返りませんか？
第一実業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。
