6,717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) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 5,390.0 | 5,450.0 | 5,360.0 | 5,450.0 | 5,450.0 | 127,200 |
| 2024/05/09 | 5,250.0 | 5,400.0 | 5,250.0 | 5,360.0 | 5,360.0 | 110,800 |
| 2024/05/08 | 5,260.0 | 5,300.0 | 5,220.0 | 5,250.0 | 5,250.0 | 84,100 |
| 2024/05/07 | 5,260.0 | 5,260.0 | 5,180.0 | 5,240.0 | 5,240.0 | 104,100 |
| 2024/05/02 | 5,270.0 | 5,280.0 | 5,210.0 | 5,240.0 | 5,240.0 | 73,900 |
| 2024/05/01 | 5,300.0 | 5,300.0 | 5,200.0 | 5,230.0 | 5,230.0 | 98,900 |
| 2024/04/30 | 5,150.0 | 5,360.0 | 5,150.0 | 5,300.0 | 5,300.0 | 220,200 |
| 2024/04/26 | 5,280.0 | 5,370.0 | 5,060.0 | 5,150.0 | 5,150.0 | 525,600 |
| 2024/04/25 | 5,360.0 | 5,400.0 | 5,290.0 | 5,290.0 | 5,290.0 | 141,500 |
| 2024/04/24 | 5,440.0 | 5,470.0 | 5,380.0 | 5,450.0 | 5,450.0 | 118,900 |
| 2024/04/23 | 5,430.0 | 5,460.0 | 5,380.0 | 5,460.0 | 5,460.0 | 101,800 |
| 2024/04/22 | 5,300.0 | 5,420.0 | 5,290.0 | 5,420.0 | 5,420.0 | 106,200 |
| 2024/04/19 | 5,320.0 | 5,360.0 | 5,200.0 | 5,260.0 | 5,260.0 | 158,300 |
| 2024/04/18 | 5,300.0 | 5,390.0 | 5,300.0 | 5,370.0 | 5,370.0 | 69,600 |
| 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 |
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。
