652円
一正蒲鉾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) |
|---|---|---|---|---|---|---|
| 2020/11/24 | 1,152.0 | 1,154.0 | 1,142.0 | 1,153.0 | 1,153.0 | 3,200 |
| 2020/11/20 | 1,147.0 | 1,147.0 | 1,130.0 | 1,144.0 | 1,144.0 | 5,000 |
| 2020/11/19 | 1,146.0 | 1,148.0 | 1,130.0 | 1,147.0 | 1,147.0 | 3,700 |
| 2020/11/18 | 1,129.0 | 1,144.0 | 1,128.0 | 1,137.0 | 1,137.0 | 2,900 |
| 2020/11/17 | 1,117.0 | 1,125.0 | 1,117.0 | 1,124.0 | 1,124.0 | 4,300 |
| 2020/11/16 | 1,115.0 | 1,135.0 | 1,106.0 | 1,122.0 | 1,122.0 | 8,600 |
| 2020/11/13 | 1,168.0 | 1,168.0 | 1,106.0 | 1,127.0 | 1,127.0 | 6,700 |
| 2020/11/12 | 1,157.0 | 1,169.0 | 1,157.0 | 1,169.0 | 1,169.0 | 5,700 |
| 2020/11/11 | 1,149.0 | 1,157.0 | 1,131.0 | 1,157.0 | 1,157.0 | 7,800 |
| 2020/11/10 | 1,120.0 | 1,137.0 | 1,110.0 | 1,137.0 | 1,137.0 | 12,600 |
| 2020/11/09 | 1,069.0 | 1,117.0 | 1,063.0 | 1,105.0 | 1,105.0 | 6,600 |
| 2020/11/06 | 1,048.0 | 1,057.0 | 1,046.0 | 1,057.0 | 1,057.0 | 3,900 |
| 2020/11/05 | 1,044.0 | 1,046.0 | 1,030.0 | 1,045.0 | 1,045.0 | 3,300 |
| 2020/11/04 | 1,081.0 | 1,081.0 | 1,026.0 | 1,029.0 | 1,029.0 | 12,600 |
| 2020/11/02 | 1,042.0 | 1,102.0 | 1,042.0 | 1,056.0 | 1,056.0 | 5,500 |
| 2020/10/30 | 1,128.0 | 1,128.0 | 1,030.0 | 1,041.0 | 1,041.0 | 7,900 |
| 2020/10/29 | 1,130.0 | 1,130.0 | 1,096.0 | 1,101.0 | 1,101.0 | 8,100 |
| 2020/10/28 | 1,138.0 | 1,141.0 | 1,130.0 | 1,137.0 | 1,137.0 | 3,700 |
| 2020/10/27 | 1,126.0 | 1,160.0 | 1,122.0 | 1,160.0 | 1,160.0 | 5,200 |
| 2020/10/26 | 1,152.0 | 1,152.0 | 1,128.0 | 1,128.0 | 1,128.0 | 2,400 |
おすすめ条件でスクリーニングされた銘柄を見る
一正蒲鉾の取引履歴を振り返りませんか？
一正蒲鉾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。
