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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,287.0 | 1,304.0 | 1,287.0 | 1,300.0 | 1,300.0 | 5,200 |
| 2017/12/06 | 1,297.0 | 1,305.0 | 1,287.0 | 1,287.0 | 1,287.0 | 8,400 |
| 2017/12/05 | 1,291.0 | 1,305.0 | 1,290.0 | 1,303.0 | 1,303.0 | 2,900 |
| 2017/12/04 | 1,307.0 | 1,307.0 | 1,293.0 | 1,298.0 | 1,298.0 | 2,000 |
| 2017/12/01 | 1,282.0 | 1,308.0 | 1,282.0 | 1,299.0 | 1,299.0 | 4,800 |
| 2017/11/30 | 1,309.0 | 1,313.0 | 1,295.0 | 1,295.0 | 1,295.0 | 9,700 |
| 2017/11/29 | 1,326.0 | 1,326.0 | 1,309.0 | 1,309.0 | 1,309.0 | 4,800 |
| 2017/11/28 | 1,320.0 | 1,327.0 | 1,310.0 | 1,320.0 | 1,320.0 | 5,700 |
| 2017/11/27 | 1,311.0 | 1,330.0 | 1,311.0 | 1,320.0 | 1,320.0 | 3,300 |
| 2017/11/24 | 1,324.0 | 1,325.0 | 1,312.0 | 1,313.0 | 1,313.0 | 3,700 |
| 2017/11/22 | 1,341.0 | 1,341.0 | 1,317.0 | 1,317.0 | 1,317.0 | 9,700 |
| 2017/11/21 | 1,331.0 | 1,342.0 | 1,331.0 | 1,341.0 | 1,341.0 | 3,200 |
| 2017/11/20 | 1,318.0 | 1,337.0 | 1,318.0 | 1,330.0 | 1,330.0 | 4,500 |
| 2017/11/17 | 1,310.0 | 1,325.0 | 1,310.0 | 1,318.0 | 1,318.0 | 4,100 |
| 2017/11/16 | 1,299.0 | 1,309.0 | 1,298.0 | 1,300.0 | 1,300.0 | 3,200 |
| 2017/11/15 | 1,307.0 | 1,307.0 | 1,297.0 | 1,297.0 | 1,297.0 | 6,700 |
| 2017/11/14 | 1,291.0 | 1,307.0 | 1,290.0 | 1,303.0 | 1,303.0 | 3,300 |
| 2017/11/13 | 1,300.0 | 1,300.0 | 1,287.0 | 1,297.0 | 1,297.0 | 1,800 |
| 2017/11/10 | 1,304.0 | 1,304.0 | 1,290.0 | 1,300.0 | 1,300.0 | 7,600 |
| 2017/11/09 | 1,316.0 | 1,324.0 | 1,309.0 | 1,318.0 | 1,318.0 | 10,700 |
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。
