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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,199.0 | 1,199.0 | 1,177.0 | 1,194.0 | 1,194.0 | 3,600 |
| 2018/03/07 | 1,184.0 | 1,188.0 | 1,169.0 | 1,171.0 | 1,171.0 | 3,900 |
| 2018/03/06 | 1,165.0 | 1,193.0 | 1,158.0 | 1,184.0 | 1,184.0 | 8,800 |
| 2018/03/05 | 1,196.0 | 1,197.0 | 1,160.0 | 1,161.0 | 1,161.0 | 6,300 |
| 2018/03/02 | 1,219.0 | 1,219.0 | 1,169.0 | 1,181.0 | 1,181.0 | 13,300 |
| 2018/03/01 | 1,276.0 | 1,276.0 | 1,227.0 | 1,229.0 | 1,229.0 | 11,400 |
| 2018/02/28 | 1,284.0 | 1,290.0 | 1,280.0 | 1,280.0 | 1,280.0 | 6,700 |
| 2018/02/27 | 1,285.0 | 1,285.0 | 1,280.0 | 1,280.0 | 1,280.0 | 6,700 |
| 2018/02/26 | 1,275.0 | 1,281.0 | 1,271.0 | 1,278.0 | 1,278.0 | 3,900 |
| 2018/02/23 | 1,266.0 | 1,275.0 | 1,266.0 | 1,271.0 | 1,271.0 | 4,400 |
| 2018/02/22 | 1,258.0 | 1,273.0 | 1,258.0 | 1,264.0 | 1,264.0 | 6,900 |
| 2018/02/21 | 1,248.0 | 1,281.0 | 1,244.0 | 1,257.0 | 1,257.0 | 15,100 |
| 2018/02/20 | 1,215.0 | 1,254.0 | 1,215.0 | 1,246.0 | 1,246.0 | 9,700 |
| 2018/02/19 | 1,157.0 | 1,223.0 | 1,157.0 | 1,215.0 | 1,215.0 | 6,100 |
| 2018/02/16 | 1,115.0 | 1,178.0 | 1,106.0 | 1,156.0 | 1,156.0 | 7,600 |
| 2018/02/15 | 1,114.0 | 1,120.0 | 1,094.0 | 1,097.0 | 1,097.0 | 8,900 |
| 2018/02/14 | 1,105.0 | 1,120.0 | 1,092.0 | 1,095.0 | 1,095.0 | 10,300 |
| 2018/02/13 | 1,142.0 | 1,152.0 | 1,105.0 | 1,105.0 | 1,105.0 | 10,800 |
| 2018/02/09 | 1,158.0 | 1,163.0 | 1,135.0 | 1,138.0 | 1,138.0 | 10,900 |
| 2018/02/08 | 1,183.0 | 1,200.0 | 1,160.0 | 1,160.0 | 1,160.0 | 9,700 |
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。
