3,095円
澁谷工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) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 3,490.0 | 3,530.0 | 3,430.0 | 3,505.0 | 3,505.0 | 36,500 |
| 2024/04/22 | 3,490.0 | 3,490.0 | 3,395.0 | 3,435.0 | 3,435.0 | 23,800 |
| 2024/04/19 | 3,460.0 | 3,460.0 | 3,295.0 | 3,420.0 | 3,420.0 | 65,100 |
| 2024/04/18 | 3,465.0 | 3,515.0 | 3,425.0 | 3,490.0 | 3,490.0 | 30,400 |
| 2024/04/17 | 3,530.0 | 3,535.0 | 3,440.0 | 3,470.0 | 3,470.0 | 35,700 |
| 2024/04/16 | 3,575.0 | 3,585.0 | 3,475.0 | 3,530.0 | 3,530.0 | 44,300 |
| 2024/04/15 | 3,600.0 | 3,645.0 | 3,530.0 | 3,625.0 | 3,625.0 | 42,500 |
| 2024/04/12 | 3,645.0 | 3,680.0 | 3,625.0 | 3,660.0 | 3,660.0 | 39,900 |
| 2024/04/11 | 3,555.0 | 3,625.0 | 3,540.0 | 3,610.0 | 3,610.0 | 20,700 |
| 2024/04/10 | 3,635.0 | 3,640.0 | 3,570.0 | 3,570.0 | 3,570.0 | 23,900 |
| 2024/04/09 | 3,595.0 | 3,660.0 | 3,570.0 | 3,625.0 | 3,625.0 | 39,800 |
| 2024/04/08 | 3,555.0 | 3,610.0 | 3,530.0 | 3,585.0 | 3,585.0 | 51,300 |
| 2024/04/05 | 3,405.0 | 3,505.0 | 3,395.0 | 3,495.0 | 3,495.0 | 41,300 |
| 2024/04/04 | 3,475.0 | 3,535.0 | 3,460.0 | 3,470.0 | 3,470.0 | 39,800 |
| 2024/04/03 | 3,435.0 | 3,500.0 | 3,405.0 | 3,460.0 | 3,460.0 | 33,300 |
| 2024/04/02 | 3,545.0 | 3,545.0 | 3,445.0 | 3,475.0 | 3,475.0 | 33,700 |
| 2024/04/01 | 3,570.0 | 3,595.0 | 3,500.0 | 3,540.0 | 3,540.0 | 49,000 |
| 2024/03/29 | 3,510.0 | 3,530.0 | 3,470.0 | 3,515.0 | 3,515.0 | 29,500 |
| 2024/03/28 | 3,540.0 | 3,550.0 | 3,445.0 | 3,470.0 | 3,470.0 | 49,700 |
| 2024/03/27 | 3,495.0 | 3,550.0 | 3,485.0 | 3,540.0 | 3,540.0 | 51,300 |
澁谷工業の取引履歴を振り返りませんか？
澁谷工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。
