2,922円
ＤＭ三井製糖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) |
|---|---|---|---|---|---|---|
| 2020/06/18 | 2,059.0 | 2,081.0 | 2,044.0 | 2,079.0 | 2,079.0 | 13,100 |
| 2020/06/17 | 2,087.0 | 2,094.0 | 2,042.0 | 2,045.0 | 2,045.0 | 22,800 |
| 2020/06/16 | 2,049.0 | 2,096.0 | 2,010.0 | 2,095.0 | 2,095.0 | 25,000 |
| 2020/06/15 | 2,043.0 | 2,043.0 | 2,005.0 | 2,005.0 | 2,005.0 | 16,800 |
| 2020/06/12 | 2,011.0 | 2,028.0 | 1,998.0 | 2,016.0 | 2,016.0 | 30,700 |
| 2020/06/11 | 2,107.0 | 2,109.0 | 2,051.0 | 2,051.0 | 2,051.0 | 25,100 |
| 2020/06/10 | 2,140.0 | 2,140.0 | 2,100.0 | 2,107.0 | 2,107.0 | 15,600 |
| 2020/06/09 | 2,122.0 | 2,142.0 | 2,107.0 | 2,132.0 | 2,132.0 | 23,700 |
| 2020/06/08 | 2,083.0 | 2,098.0 | 2,073.0 | 2,094.0 | 2,094.0 | 20,600 |
| 2020/06/05 | 2,091.0 | 2,100.0 | 2,079.0 | 2,090.0 | 2,090.0 | 25,600 |
| 2020/06/04 | 2,138.0 | 2,138.0 | 2,076.0 | 2,077.0 | 2,077.0 | 29,600 |
| 2020/06/03 | 2,132.0 | 2,132.0 | 2,102.0 | 2,127.0 | 2,127.0 | 18,100 |
| 2020/06/02 | 2,117.0 | 2,141.0 | 2,093.0 | 2,132.0 | 2,132.0 | 43,200 |
| 2020/06/01 | 2,083.0 | 2,103.0 | 2,053.0 | 2,096.0 | 2,096.0 | 27,600 |
| 2020/05/29 | 2,121.0 | 2,134.0 | 2,079.0 | 2,083.0 | 2,083.0 | 42,800 |
| 2020/05/28 | 2,110.0 | 2,121.0 | 2,073.0 | 2,121.0 | 2,121.0 | 62,300 |
| 2020/05/27 | 2,076.0 | 2,107.0 | 2,064.0 | 2,107.0 | 2,107.0 | 45,700 |
| 2020/05/26 | 2,057.0 | 2,090.0 | 2,033.0 | 2,090.0 | 2,090.0 | 38,800 |
| 2020/05/25 | 2,035.0 | 2,064.0 | 2,035.0 | 2,038.0 | 2,038.0 | 22,000 |
| 2020/05/22 | 2,064.0 | 2,064.0 | 2,036.0 | 2,036.0 | 2,036.0 | 35,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＤＭ三井製糖の取引履歴を振り返りませんか？
ＤＭ三井製糖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。
