1,699円
三和油化工業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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 6,110.0 | 6,230.0 | 6,110.0 | 6,130.0 | 6,130.0 | 5,700 |
| 2022/10/05 | 6,230.0 | 6,280.0 | 6,110.0 | 6,110.0 | 6,110.0 | 13,000 |
| 2022/10/04 | 6,220.0 | 6,230.0 | 6,090.0 | 6,130.0 | 6,130.0 | 30,800 |
| 2022/10/03 | 5,910.0 | 6,160.0 | 5,900.0 | 6,160.0 | 6,160.0 | 13,100 |
| 2022/09/30 | 5,740.0 | 6,020.0 | 5,630.0 | 5,910.0 | 5,910.0 | 31,600 |
| 2022/09/29 | 6,180.0 | 6,290.0 | 5,910.0 | 5,970.0 | 5,970.0 | 22,000 |
| 2022/09/28 | 6,010.0 | 6,110.0 | 5,840.0 | 6,080.0 | 6,080.0 | 17,500 |
| 2022/09/27 | 6,000.0 | 6,070.0 | 5,820.0 | 5,960.0 | 5,960.0 | 11,800 |
| 2022/09/26 | 6,070.0 | 6,070.0 | 5,710.0 | 5,760.0 | 5,760.0 | 26,200 |
| 2022/09/22 | 5,820.0 | 6,300.0 | 5,820.0 | 6,100.0 | 6,100.0 | 19,800 |
| 2022/09/21 | 5,950.0 | 6,130.0 | 5,890.0 | 5,950.0 | 5,950.0 | 19,400 |
| 2022/09/20 | 5,910.0 | 6,070.0 | 5,910.0 | 6,010.0 | 6,010.0 | 10,400 |
| 2022/09/16 | 6,170.0 | 6,210.0 | 5,860.0 | 5,860.0 | 5,860.0 | 22,700 |
| 2022/09/15 | 6,280.0 | 6,320.0 | 6,130.0 | 6,240.0 | 6,240.0 | 12,900 |
| 2022/09/14 | 6,200.0 | 6,430.0 | 6,170.0 | 6,180.0 | 6,180.0 | 25,500 |
| 2022/09/13 | 6,730.0 | 6,730.0 | 6,320.0 | 6,400.0 | 6,400.0 | 25,700 |
| 2022/09/12 | 6,760.0 | 6,800.0 | 6,600.0 | 6,640.0 | 6,640.0 | 13,600 |
| 2022/09/09 | 6,760.0 | 6,810.0 | 6,560.0 | 6,560.0 | 6,560.0 | 14,800 |
| 2022/09/08 | 6,990.0 | 7,020.0 | 6,660.0 | 6,680.0 | 6,680.0 | 14,000 |
| 2022/09/07 | 6,920.0 | 7,020.0 | 6,780.0 | 6,920.0 | 6,920.0 | 13,800 |
おすすめ条件でスクリーニングされた銘柄を見る
三和油化工業の取引履歴を振り返りませんか？
三和油化工業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。
