752円
放電精密加工研究所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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,337.0 | 1,365.0 | 1,259.0 | 1,294.0 | 1,294.0 | 227,700 |
| 2024/04/18 | 1,331.0 | 1,420.0 | 1,303.0 | 1,349.0 | 1,349.0 | 296,500 |
| 2024/04/17 | 1,510.0 | 1,560.0 | 1,344.0 | 1,353.0 | 1,353.0 | 574,900 |
| 2024/04/16 | 1,554.0 | 1,680.0 | 1,450.0 | 1,528.0 | 1,528.0 | 1,023,900 |
| 2024/04/15 | 1,389.0 | 1,689.0 | 1,380.0 | 1,634.0 | 1,634.0 | 2,356,500 |
| 2024/04/12 | 1,510.0 | 1,530.0 | 1,402.0 | 1,408.0 | 1,408.0 | 584,300 |
| 2024/04/11 | 1,683.0 | 1,880.0 | 1,505.0 | 1,508.0 | 1,508.0 | 2,462,600 |
| 2024/04/10 | 1,620.0 | 1,620.0 | 1,620.0 | 1,620.0 | 1,620.0 | 56,800 |
| 2024/04/09 | 1,256.0 | 1,372.0 | 1,213.0 | 1,320.0 | 1,320.0 | 294,700 |
| 2024/04/08 | 1,249.0 | 1,311.0 | 1,220.0 | 1,253.0 | 1,253.0 | 185,800 |
| 2024/04/05 | 1,201.0 | 1,239.0 | 1,181.0 | 1,220.0 | 1,220.0 | 111,800 |
| 2024/04/04 | 1,250.0 | 1,273.0 | 1,222.0 | 1,226.0 | 1,226.0 | 170,000 |
| 2024/04/03 | 1,276.0 | 1,310.0 | 1,241.0 | 1,250.0 | 1,250.0 | 137,800 |
| 2024/04/02 | 1,325.0 | 1,384.0 | 1,270.0 | 1,300.0 | 1,300.0 | 183,800 |
| 2024/04/01 | 1,448.0 | 1,448.0 | 1,300.0 | 1,337.0 | 1,337.0 | 302,000 |
| 2024/03/29 | 1,528.0 | 1,548.0 | 1,428.0 | 1,455.0 | 1,455.0 | 217,500 |
| 2024/03/28 | 1,528.0 | 1,568.0 | 1,501.0 | 1,529.0 | 1,529.0 | 176,800 |
| 2024/03/27 | 1,689.0 | 1,770.0 | 1,509.0 | 1,527.0 | 1,527.0 | 485,000 |
| 2024/03/26 | 1,700.0 | 1,757.0 | 1,654.0 | 1,687.0 | 1,687.0 | 249,400 |
| 2024/03/25 | 1,830.0 | 1,890.0 | 1,760.0 | 1,760.0 | 1,760.0 | 218,300 |
放電精密加工研究所の取引履歴を振り返りませんか？
放電精密加工研究所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。
