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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 3,500.0 | 3,555.0 | 3,375.0 | 3,440.0 | 1,146.6 | 28,200 |
| 2020/03/30 | 3,590.0 | 3,600.0 | 3,485.0 | 3,510.0 | 1,169.9 | 33,800 |
| 2020/03/27 | 3,615.0 | 3,720.0 | 3,545.0 | 3,720.0 | 1,239.9 | 39,500 |
| 2020/03/26 | 3,395.0 | 3,500.0 | 3,300.0 | 3,420.0 | 1,139.9 | 39,500 |
| 2020/03/25 | 3,410.0 | 3,500.0 | 3,305.0 | 3,400.0 | 1,133.3 | 35,800 |
| 2020/03/24 | 3,450.0 | 3,500.0 | 3,260.0 | 3,355.0 | 1,118.3 | 31,100 |
| 2020/03/23 | 3,300.0 | 3,440.0 | 3,230.0 | 3,410.0 | 1,136.6 | 30,900 |
| 2020/03/19 | 3,205.0 | 3,395.0 | 3,130.0 | 3,300.0 | 1,099.9 | 24,200 |
| 2020/03/18 | 3,225.0 | 3,295.0 | 3,060.0 | 3,065.0 | 1,021.6 | 24,500 |
| 2020/03/17 | 2,907.0 | 3,240.0 | 2,907.0 | 3,205.0 | 1,068.3 | 31,300 |
| 2020/03/16 | 2,980.0 | 3,100.0 | 2,949.0 | 2,957.0 | 985.6 | 35,900 |
| 2020/03/13 | 2,910.0 | 3,080.0 | 2,820.0 | 2,998.0 | 999.3 | 44,100 |
| 2020/03/12 | 3,085.0 | 3,110.0 | 2,975.0 | 3,030.0 | 1,009.9 | 50,900 |
| 2020/03/11 | 3,200.0 | 3,300.0 | 3,155.0 | 3,155.0 | 1,051.6 | 17,200 |
| 2020/03/10 | 3,045.0 | 3,215.0 | 2,970.0 | 3,190.0 | 1,063.3 | 28,600 |
| 2020/03/09 | 3,170.0 | 3,235.0 | 3,090.0 | 3,100.0 | 1,033.3 | 19,600 |
| 2020/03/06 | 3,335.0 | 3,370.0 | 3,285.0 | 3,310.0 | 1,103.3 | 21,000 |
| 2020/03/05 | 3,390.0 | 3,430.0 | 3,345.0 | 3,390.0 | 1,129.9 | 28,200 |
| 2020/03/04 | 3,300.0 | 3,380.0 | 3,290.0 | 3,310.0 | 1,103.3 | 18,900 |
| 2020/03/03 | 3,390.0 | 3,520.0 | 3,360.0 | 3,360.0 | 1,119.9 | 33,000 |
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。
