2,981円
サンゲツ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 | 3,270.0 | 3,270.0 | 3,190.0 | 3,220.0 | 3,220.0 | 152,800 |
| 2024/04/18 | 3,290.0 | 3,310.0 | 3,280.0 | 3,285.0 | 3,285.0 | 63,700 |
| 2024/04/17 | 3,300.0 | 3,320.0 | 3,280.0 | 3,290.0 | 3,290.0 | 119,200 |
| 2024/04/16 | 3,305.0 | 3,305.0 | 3,260.0 | 3,280.0 | 3,280.0 | 134,900 |
| 2024/04/15 | 3,335.0 | 3,355.0 | 3,320.0 | 3,330.0 | 3,330.0 | 100,900 |
| 2024/04/12 | 3,390.0 | 3,405.0 | 3,360.0 | 3,365.0 | 3,365.0 | 101,200 |
| 2024/04/11 | 3,390.0 | 3,400.0 | 3,365.0 | 3,400.0 | 3,400.0 | 85,400 |
| 2024/04/10 | 3,420.0 | 3,430.0 | 3,415.0 | 3,415.0 | 3,415.0 | 82,800 |
| 2024/04/09 | 3,400.0 | 3,440.0 | 3,395.0 | 3,425.0 | 3,425.0 | 61,300 |
| 2024/04/08 | 3,415.0 | 3,425.0 | 3,385.0 | 3,395.0 | 3,395.0 | 112,400 |
| 2024/04/05 | 3,390.0 | 3,440.0 | 3,380.0 | 3,430.0 | 3,430.0 | 89,900 |
| 2024/04/04 | 3,450.0 | 3,450.0 | 3,405.0 | 3,430.0 | 3,430.0 | 118,300 |
| 2024/04/03 | 3,345.0 | 3,425.0 | 3,340.0 | 3,410.0 | 3,410.0 | 146,200 |
| 2024/04/02 | 3,345.0 | 3,355.0 | 3,300.0 | 3,340.0 | 3,340.0 | 129,700 |
| 2024/04/01 | 3,375.0 | 3,380.0 | 3,340.0 | 3,355.0 | 3,355.0 | 111,500 |
| 2024/03/29 | 3,310.0 | 3,345.0 | 3,300.0 | 3,340.0 | 3,340.0 | 151,100 |
| 2024/03/28 | 3,380.0 | 3,380.0 | 3,290.0 | 3,300.0 | 3,300.0 | 182,400 |
| 2024/03/27 | 3,470.0 | 3,480.0 | 3,445.0 | 3,465.0 | 3,465.0 | 179,000 |
| 2024/03/26 | 3,420.0 | 3,455.0 | 3,405.0 | 3,445.0 | 3,445.0 | 115,500 |
| 2024/03/25 | 3,435.0 | 3,445.0 | 3,415.0 | 3,420.0 | 3,420.0 | 118,600 |
サンゲツの取引履歴を振り返りませんか？
サンゲツ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。
