7,182円
合同製鐵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) |
|---|---|---|---|---|---|---|
| 2024/04/17 | 5,360.0 | 5,360.0 | 5,240.0 | 5,320.0 | 5,320.0 | 138,300 |
| 2024/04/16 | 5,440.0 | 5,480.0 | 5,290.0 | 5,290.0 | 5,290.0 | 189,500 |
| 2024/04/15 | 5,430.0 | 5,510.0 | 5,400.0 | 5,500.0 | 5,500.0 | 82,500 |
| 2024/04/12 | 5,500.0 | 5,520.0 | 5,460.0 | 5,480.0 | 5,480.0 | 67,600 |
| 2024/04/11 | 5,440.0 | 5,520.0 | 5,410.0 | 5,490.0 | 5,490.0 | 81,200 |
| 2024/04/10 | 5,440.0 | 5,500.0 | 5,420.0 | 5,460.0 | 5,460.0 | 71,000 |
| 2024/04/09 | 5,470.0 | 5,520.0 | 5,430.0 | 5,470.0 | 5,470.0 | 66,400 |
| 2024/04/08 | 5,450.0 | 5,480.0 | 5,410.0 | 5,450.0 | 5,450.0 | 101,600 |
| 2024/04/05 | 5,430.0 | 5,480.0 | 5,380.0 | 5,440.0 | 5,440.0 | 127,100 |
| 2024/04/04 | 5,540.0 | 5,560.0 | 5,490.0 | 5,490.0 | 5,490.0 | 111,800 |
| 2024/04/03 | 5,440.0 | 5,530.0 | 5,430.0 | 5,470.0 | 5,470.0 | 120,800 |
| 2024/04/02 | 5,640.0 | 5,660.0 | 5,520.0 | 5,540.0 | 5,540.0 | 160,700 |
| 2024/04/01 | 5,790.0 | 5,800.0 | 5,590.0 | 5,590.0 | 5,590.0 | 158,700 |
| 2024/03/29 | 5,710.0 | 5,800.0 | 5,680.0 | 5,720.0 | 5,720.0 | 149,700 |
| 2024/03/28 | 5,800.0 | 5,880.0 | 5,700.0 | 5,710.0 | 5,710.0 | 248,100 |
| 2024/03/27 | 6,040.0 | 6,050.0 | 5,930.0 | 5,950.0 | 5,950.0 | 270,500 |
| 2024/03/26 | 6,050.0 | 6,090.0 | 5,970.0 | 6,010.0 | 6,010.0 | 172,900 |
| 2024/03/25 | 6,080.0 | 6,100.0 | 6,020.0 | 6,030.0 | 6,030.0 | 150,900 |
| 2024/03/22 | 6,200.0 | 6,250.0 | 5,980.0 | 6,080.0 | 6,080.0 | 224,800 |
合同製鐵の取引履歴を振り返りませんか？
合同製鐵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。
