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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 1,410.0 | 1,434.0 | 1,400.0 | 1,400.0 | 1,400.0 | 2,200 |
| 2017/11/27 | 1,386.0 | 1,405.0 | 1,362.0 | 1,405.0 | 1,405.0 | 13,900 |
| 2017/11/24 | 1,387.0 | 1,387.0 | 1,356.0 | 1,367.0 | 1,367.0 | 3,200 |
| 2017/11/22 | 1,356.0 | 1,387.0 | 1,356.0 | 1,387.0 | 1,387.0 | 10,500 |
| 2017/11/21 | 1,345.0 | 1,356.0 | 1,340.0 | 1,356.0 | 1,356.0 | 3,200 |
| 2017/11/20 | 1,323.0 | 1,345.0 | 1,317.0 | 1,345.0 | 1,345.0 | 5,500 |
| 2017/11/17 | 1,320.0 | 1,321.0 | 1,317.0 | 1,317.0 | 1,317.0 | 800 |
| 2017/11/16 | 1,320.0 | 1,322.0 | 1,303.0 | 1,315.0 | 1,315.0 | 1,000 |
| 2017/11/15 | 1,323.0 | 1,325.0 | 1,300.0 | 1,315.0 | 1,315.0 | 3,100 |
| 2017/11/14 | 1,322.0 | 1,323.0 | 1,310.0 | 1,323.0 | 1,323.0 | 1,400 |
| 2017/11/13 | 1,320.0 | 1,324.0 | 1,305.0 | 1,321.0 | 1,321.0 | 2,000 |
| 2017/11/10 | 1,310.0 | 1,320.0 | 1,299.0 | 1,307.0 | 1,307.0 | 5,700 |
| 2017/11/09 | 1,320.0 | 1,320.0 | 1,310.0 | 1,311.0 | 1,311.0 | 1,100 |
| 2017/11/08 | 1,320.0 | 1,320.0 | 1,308.0 | 1,320.0 | 1,320.0 | 800 |
| 2017/11/07 | 1,325.0 | 1,325.0 | 1,302.0 | 1,320.0 | 1,320.0 | 4,700 |
| 2017/11/06 | 1,330.0 | 1,330.0 | 1,300.0 | 1,325.0 | 1,325.0 | 4,700 |
| 2017/11/02 | 1,326.0 | 1,330.0 | 1,326.0 | 1,330.0 | 1,330.0 | 600 |
| 2017/11/01 | 1,325.0 | 1,330.0 | 1,325.0 | 1,325.0 | 1,325.0 | 5,300 |
| 2017/10/31 | 1,335.0 | 1,335.0 | 1,305.0 | 1,325.0 | 1,325.0 | 3,400 |
| 2017/10/30 | 1,313.0 | 1,330.0 | 1,313.0 | 1,330.0 | 1,330.0 | 12,600 |
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。
