5,714円
高砂熱学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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 5,720.0 | 5,770.0 | 5,690.0 | 5,750.0 | 5,750.0 | 183,200 |
| 2024/07/09 | 5,670.0 | 5,810.0 | 5,670.0 | 5,790.0 | 5,790.0 | 220,600 |
| 2024/07/08 | 5,660.0 | 5,700.0 | 5,590.0 | 5,630.0 | 5,630.0 | 197,000 |
| 2024/07/05 | 5,690.0 | 5,760.0 | 5,670.0 | 5,690.0 | 5,690.0 | 172,800 |
| 2024/07/04 | 5,780.0 | 5,790.0 | 5,630.0 | 5,720.0 | 5,720.0 | 277,200 |
| 2024/07/03 | 5,630.0 | 5,740.0 | 5,570.0 | 5,690.0 | 5,690.0 | 282,100 |
| 2024/07/02 | 5,650.0 | 5,680.0 | 5,600.0 | 5,630.0 | 5,630.0 | 268,500 |
| 2024/07/01 | 5,650.0 | 5,720.0 | 5,620.0 | 5,690.0 | 5,690.0 | 261,500 |
| 2024/06/28 | 5,920.0 | 5,940.0 | 5,710.0 | 5,720.0 | 5,720.0 | 311,000 |
| 2024/06/27 | 5,780.0 | 5,840.0 | 5,720.0 | 5,820.0 | 5,820.0 | 195,600 |
| 2024/06/26 | 5,780.0 | 5,870.0 | 5,710.0 | 5,840.0 | 5,840.0 | 250,800 |
| 2024/06/25 | 5,780.0 | 5,830.0 | 5,720.0 | 5,800.0 | 5,800.0 | 295,200 |
| 2024/06/24 | 5,700.0 | 5,920.0 | 5,680.0 | 5,820.0 | 5,820.0 | 376,000 |
| 2024/06/21 | 5,730.0 | 5,810.0 | 5,700.0 | 5,740.0 | 5,740.0 | 369,300 |
| 2024/06/20 | 5,700.0 | 5,780.0 | 5,580.0 | 5,710.0 | 5,710.0 | 553,100 |
| 2024/06/19 | 5,880.0 | 5,950.0 | 5,750.0 | 5,800.0 | 5,800.0 | 476,000 |
| 2024/06/18 | 6,150.0 | 6,190.0 | 5,900.0 | 5,920.0 | 5,920.0 | 476,800 |
| 2024/06/17 | 6,270.0 | 6,330.0 | 6,140.0 | 6,150.0 | 6,150.0 | 393,200 |
| 2024/06/14 | 6,110.0 | 6,480.0 | 6,080.0 | 6,440.0 | 6,440.0 | 714,700 |
高砂熱学工業の取引履歴を振り返りませんか？
高砂熱学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。
