2,627円
暁飯島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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 1,581.0 | 1,581.0 | 1,558.0 | 1,560.0 | 1,560.0 | 1,600 |
| 2018/01/26 | 1,583.0 | 1,583.0 | 1,550.0 | 1,583.0 | 1,583.0 | 7,600 |
| 2018/01/25 | 1,580.0 | 1,580.0 | 1,559.0 | 1,578.0 | 1,578.0 | 4,400 |
| 2018/01/24 | 1,585.0 | 1,585.0 | 1,580.0 | 1,584.0 | 1,584.0 | 8,300 |
| 2018/01/23 | 1,570.0 | 1,611.0 | 1,570.0 | 1,576.0 | 1,576.0 | 4,500 |
| 2018/01/22 | 1,565.0 | 1,570.0 | 1,539.0 | 1,570.0 | 1,570.0 | 3,800 |
| 2018/01/19 | 1,556.0 | 1,567.0 | 1,555.0 | 1,566.0 | 1,566.0 | 2,800 |
| 2018/01/18 | 1,569.0 | 1,569.0 | 1,549.0 | 1,569.0 | 1,569.0 | 8,200 |
| 2018/01/17 | 1,550.0 | 1,550.0 | 1,521.0 | 1,549.0 | 1,549.0 | 5,300 |
| 2018/01/16 | 1,546.0 | 1,560.0 | 1,545.0 | 1,550.0 | 1,550.0 | 4,700 |
| 2018/01/15 | 1,525.0 | 1,550.0 | 1,525.0 | 1,540.0 | 1,540.0 | 4,800 |
| 2018/01/12 | 1,525.0 | 1,529.0 | 1,511.0 | 1,517.0 | 1,517.0 | 5,300 |
| 2018/01/11 | 1,512.0 | 1,530.0 | 1,504.0 | 1,509.0 | 1,509.0 | 21,400 |
| 2018/01/10 | 1,520.0 | 1,520.0 | 1,494.0 | 1,512.0 | 1,512.0 | 13,900 |
| 2018/01/09 | 1,478.0 | 1,490.0 | 1,430.0 | 1,480.0 | 1,480.0 | 43,700 |
| 2018/01/05 | 1,500.0 | 1,600.0 | 1,500.0 | 1,598.0 | 1,598.0 | 16,100 |
| 2018/01/04 | 1,450.0 | 1,484.0 | 1,450.0 | 1,484.0 | 1,484.0 | 9,200 |
| 2017/12/29 | 1,450.0 | 1,450.0 | 1,448.0 | 1,450.0 | 1,450.0 | 1,700 |
| 2017/12/28 | 1,457.0 | 1,459.0 | 1,450.0 | 1,459.0 | 1,459.0 | 2,000 |
| 2017/12/27 | 1,449.0 | 1,455.0 | 1,449.0 | 1,455.0 | 1,455.0 | 3,100 |
おすすめ条件でスクリーニングされた銘柄を見る
暁飯島工業の取引履歴を振り返りませんか？
暁飯島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。
