4,801円
丸一鋼管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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 4,052.0 | 4,117.0 | 4,013.0 | 4,092.0 | 4,092.0 | 108,500 |
| 2024/04/17 | 4,103.0 | 4,121.0 | 4,000.0 | 4,040.0 | 4,040.0 | 140,300 |
| 2024/04/16 | 4,137.0 | 4,150.0 | 4,093.0 | 4,100.0 | 4,100.0 | 154,700 |
| 2024/04/15 | 4,113.0 | 4,200.0 | 4,101.0 | 4,197.0 | 4,197.0 | 156,700 |
| 2024/04/12 | 4,121.0 | 4,159.0 | 4,108.0 | 4,135.0 | 4,135.0 | 176,500 |
| 2024/04/11 | 4,080.0 | 4,138.0 | 4,042.0 | 4,121.0 | 4,121.0 | 153,900 |
| 2024/04/10 | 4,180.0 | 4,190.0 | 4,101.0 | 4,115.0 | 4,115.0 | 220,000 |
| 2024/04/09 | 4,178.0 | 4,204.0 | 4,157.0 | 4,185.0 | 4,185.0 | 157,900 |
| 2024/04/08 | 4,159.0 | 4,225.0 | 4,138.0 | 4,152.0 | 4,152.0 | 210,800 |
| 2024/04/05 | 4,010.0 | 4,126.0 | 4,000.0 | 4,123.0 | 4,123.0 | 144,600 |
| 2024/04/04 | 4,035.0 | 4,080.0 | 4,020.0 | 4,060.0 | 4,060.0 | 144,300 |
| 2024/04/03 | 3,962.0 | 3,995.0 | 3,943.0 | 3,995.0 | 3,995.0 | 139,200 |
| 2024/04/02 | 3,974.0 | 4,031.0 | 3,963.0 | 3,976.0 | 3,976.0 | 120,300 |
| 2024/04/01 | 4,022.0 | 4,024.0 | 3,950.0 | 3,988.0 | 3,988.0 | 109,100 |
| 2024/03/29 | 4,023.0 | 4,039.0 | 3,982.0 | 4,022.0 | 4,022.0 | 104,700 |
| 2024/03/28 | 4,025.0 | 4,064.0 | 4,009.0 | 4,026.0 | 4,026.0 | 155,400 |
| 2024/03/27 | 4,096.0 | 4,153.0 | 4,083.0 | 4,115.0 | 4,115.0 | 225,300 |
| 2024/03/26 | 4,124.0 | 4,124.0 | 4,060.0 | 4,080.0 | 4,080.0 | 180,400 |
| 2024/03/25 | 4,150.0 | 4,150.0 | 4,108.0 | 4,108.0 | 4,108.0 | 172,600 |
| 2024/03/22 | 4,090.0 | 4,135.0 | 4,057.0 | 4,124.0 | 4,124.0 | 173,300 |
丸一鋼管の取引履歴を振り返りませんか？
丸一鋼管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。
