1,134円
第一実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) |
|---|---|---|---|---|---|---|
| 2024/04/24 | 1,898.0 | 1,915.0 | 1,889.0 | 1,898.0 | 1,898.0 | 15,200 |
| 2024/04/23 | 1,901.0 | 1,912.0 | 1,877.0 | 1,889.0 | 1,889.0 | 12,800 |
| 2024/04/22 | 1,900.0 | 1,911.0 | 1,880.0 | 1,897.0 | 1,897.0 | 17,700 |
| 2024/04/19 | 1,920.0 | 1,928.0 | 1,836.0 | 1,860.0 | 1,860.0 | 35,200 |
| 2024/04/18 | 1,932.0 | 1,940.0 | 1,925.0 | 1,933.0 | 1,933.0 | 11,000 |
| 2024/04/17 | 1,965.0 | 1,982.0 | 1,920.0 | 1,920.0 | 1,920.0 | 13,100 |
| 2024/04/16 | 2,000.0 | 2,004.0 | 1,948.0 | 1,964.0 | 1,964.0 | 32,800 |
| 2024/04/15 | 2,014.0 | 2,034.0 | 2,003.0 | 2,015.0 | 2,015.0 | 18,600 |
| 2024/04/12 | 2,059.0 | 2,064.0 | 2,035.0 | 2,048.0 | 2,048.0 | 13,400 |
| 2024/04/11 | 2,074.0 | 2,074.0 | 2,036.0 | 2,050.0 | 2,050.0 | 16,300 |
| 2024/04/10 | 2,102.0 | 2,113.0 | 2,083.0 | 2,095.0 | 2,095.0 | 9,700 |
| 2024/04/09 | 2,096.0 | 2,096.0 | 1,970.0 | 2,085.0 | 2,085.0 | 25,800 |
| 2024/04/08 | 2,121.0 | 2,121.0 | 2,082.0 | 2,095.0 | 2,095.0 | 14,100 |
| 2024/04/05 | 2,126.0 | 2,143.0 | 2,082.0 | 2,111.0 | 2,111.0 | 33,600 |
| 2024/04/04 | 2,134.0 | 2,147.0 | 2,116.0 | 2,137.0 | 2,137.0 | 31,900 |
| 2024/04/03 | 2,100.0 | 2,133.0 | 2,096.0 | 2,119.0 | 2,119.0 | 27,600 |
| 2024/04/02 | 2,117.0 | 2,155.0 | 2,095.0 | 2,103.0 | 2,103.0 | 28,900 |
| 2024/04/01 | 2,129.0 | 2,155.0 | 2,117.0 | 2,117.0 | 2,117.0 | 17,100 |
| 2024/03/29 | 2,103.0 | 2,143.0 | 2,102.0 | 2,129.0 | 2,129.0 | 20,600 |
| 2024/03/28 | 2,153.0 | 2,184.0 | 2,095.0 | 2,116.0 | 2,116.0 | 31,900 |
第一実業の取引履歴を振り返りませんか？
第一実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。
