2,336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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 3,765.0 | 3,820.0 | 3,725.0 | 3,800.0 | 1,266.6 | 12,300 |
| 2020/06/26 | 3,720.0 | 3,795.0 | 3,720.0 | 3,785.0 | 1,261.6 | 8,200 |
| 2020/06/25 | 3,745.0 | 3,745.0 | 3,645.0 | 3,650.0 | 1,216.6 | 8,300 |
| 2020/06/24 | 3,700.0 | 3,715.0 | 3,685.0 | 3,700.0 | 1,233.3 | 4,100 |
| 2020/06/23 | 3,695.0 | 3,745.0 | 3,675.0 | 3,705.0 | 1,234.9 | 6,300 |
| 2020/06/22 | 3,710.0 | 3,725.0 | 3,645.0 | 3,650.0 | 1,216.6 | 9,700 |
| 2020/06/19 | 3,750.0 | 3,760.0 | 3,665.0 | 3,730.0 | 1,243.3 | 13,200 |
| 2020/06/18 | 3,670.0 | 3,735.0 | 3,595.0 | 3,720.0 | 1,239.9 | 8,300 |
| 2020/06/17 | 3,670.0 | 3,740.0 | 3,660.0 | 3,660.0 | 1,219.9 | 10,900 |
| 2020/06/16 | 3,650.0 | 3,725.0 | 3,630.0 | 3,695.0 | 1,231.6 | 17,600 |
| 2020/06/15 | 3,700.0 | 3,700.0 | 3,615.0 | 3,615.0 | 1,204.9 | 10,500 |
| 2020/06/12 | 3,660.0 | 3,730.0 | 3,645.0 | 3,645.0 | 1,214.9 | 9,900 |
| 2020/06/11 | 3,850.0 | 3,850.0 | 3,720.0 | 3,730.0 | 1,243.3 | 9,900 |
| 2020/06/10 | 3,895.0 | 3,895.0 | 3,850.0 | 3,865.0 | 1,288.3 | 9,800 |
| 2020/06/09 | 3,830.0 | 3,850.0 | 3,790.0 | 3,840.0 | 1,279.9 | 8,600 |
| 2020/06/08 | 3,885.0 | 3,885.0 | 3,800.0 | 3,830.0 | 1,276.6 | 12,700 |
| 2020/06/05 | 3,835.0 | 3,885.0 | 3,800.0 | 3,885.0 | 1,294.9 | 19,800 |
| 2020/06/04 | 3,820.0 | 3,845.0 | 3,775.0 | 3,820.0 | 1,273.3 | 11,600 |
| 2020/06/03 | 3,840.0 | 3,845.0 | 3,745.0 | 3,820.0 | 1,273.3 | 16,200 |
| 2020/06/02 | 3,765.0 | 3,800.0 | 3,740.0 | 3,770.0 | 1,256.6 | 18,400 |
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。
