2,461円
滝沢ハム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) |
|---|---|---|---|---|---|---|
| 2018/11/26 | 3,290.0 | 3,290.0 | 3,290.0 | 3,290.0 | 3,290.0 | 400 |
| 2018/11/22 | 3,295.0 | 3,295.0 | 3,235.0 | 3,290.0 | 3,290.0 | 1,300 |
| 2018/11/21 | 3,250.0 | 3,290.0 | 3,250.0 | 3,290.0 | 3,290.0 | 400 |
| 2018/11/20 | 3,295.0 | 3,300.0 | 3,240.0 | 3,300.0 | 3,300.0 | 400 |
| 2018/11/19 | 3,310.0 | 3,310.0 | 3,295.0 | 3,295.0 | 3,295.0 | 200 |
| 2018/11/16 | 3,280.0 | 3,280.0 | 3,240.0 | 3,240.0 | 3,240.0 | 600 |
| 2018/11/15 | 3,250.0 | 3,260.0 | 3,250.0 | 3,250.0 | 3,250.0 | 800 |
| 2018/11/14 | 3,270.0 | 3,270.0 | 3,250.0 | 3,250.0 | 3,250.0 | 300 |
| 2018/11/13 | 3,350.0 | 3,350.0 | 3,280.0 | 3,280.0 | 3,280.0 | 1,600 |
| 2018/11/12 | 3,250.0 | 3,265.0 | 3,230.0 | 3,245.0 | 3,245.0 | 900 |
| 2018/11/09 | 3,315.0 | 3,395.0 | 3,260.0 | 3,260.0 | 3,260.0 | 1,900 |
| 2018/11/08 | 3,345.0 | 3,345.0 | 3,215.0 | 3,315.0 | 3,315.0 | 5,200 |
| 2018/11/07 | 3,340.0 | 3,340.0 | 3,330.0 | 3,330.0 | 3,330.0 | 500 |
| 2018/11/06 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 100 |
| 2018/11/05 | 3,395.0 | 3,395.0 | 3,395.0 | 3,395.0 | 3,395.0 | 200 |
| 2018/11/02 | 3,335.0 | 3,335.0 | 3,335.0 | 3,335.0 | 3,335.0 | 200 |
| 2018/11/01 | 3,335.0 | 3,340.0 | 3,335.0 | 3,340.0 | 3,340.0 | 300 |
| 2018/10/31 | 3,405.0 | 3,405.0 | 3,405.0 | 3,405.0 | 3,405.0 | 100 |
| 2018/10/30 | 3,395.0 | 3,395.0 | 3,395.0 | 3,395.0 | 3,395.0 | 100 |
| 2018/10/29 | 3,440.0 | 3,440.0 | 3,345.0 | 3,345.0 | 3,345.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
滝沢ハムの取引履歴を振り返りませんか？
滝沢ハム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。
