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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 6,240.0 | 6,410.0 | 6,040.0 | 6,380.0 | 6,380.0 | 50,300 |
| 2022/07/07 | 5,950.0 | 6,530.0 | 5,910.0 | 6,290.0 | 6,290.0 | 113,200 |
| 2022/07/06 | 5,820.0 | 5,960.0 | 5,740.0 | 5,800.0 | 5,800.0 | 34,400 |
| 2022/07/05 | 5,610.0 | 6,090.0 | 5,470.0 | 5,870.0 | 5,870.0 | 70,900 |
| 2022/07/04 | 6,050.0 | 6,050.0 | 5,380.0 | 5,620.0 | 5,620.0 | 72,300 |
| 2022/07/01 | 6,050.0 | 6,300.0 | 5,820.0 | 5,950.0 | 5,950.0 | 87,600 |
| 2022/06/30 | 5,680.0 | 6,230.0 | 5,660.0 | 6,010.0 | 6,010.0 | 103,100 |
| 2022/06/29 | 5,520.0 | 5,870.0 | 5,510.0 | 5,670.0 | 5,670.0 | 66,900 |
| 2022/06/28 | 5,200.0 | 6,000.0 | 5,190.0 | 5,590.0 | 5,590.0 | 112,200 |
| 2022/06/27 | 5,070.0 | 5,360.0 | 4,985.0 | 5,300.0 | 5,300.0 | 43,900 |
| 2022/06/24 | 5,240.0 | 5,410.0 | 5,060.0 | 5,110.0 | 5,110.0 | 82,500 |
| 2022/06/23 | 5,720.0 | 5,860.0 | 5,380.0 | 5,410.0 | 5,410.0 | 51,300 |
| 2022/06/22 | 6,100.0 | 6,100.0 | 5,440.0 | 5,630.0 | 5,630.0 | 145,500 |
| 2022/06/21 | 5,890.0 | 6,110.0 | 5,350.0 | 6,070.0 | 6,070.0 | 164,100 |
| 2022/06/20 | 5,320.0 | 5,860.0 | 5,320.0 | 5,720.0 | 5,720.0 | 183,600 |
| 2022/06/17 | 4,850.0 | 5,530.0 | 4,830.0 | 5,310.0 | 5,310.0 | 225,500 |
| 2022/06/16 | 4,730.0 | 5,250.0 | 4,625.0 | 4,955.0 | 4,955.0 | 102,300 |
| 2022/06/15 | 4,240.0 | 4,845.0 | 4,240.0 | 4,760.0 | 4,760.0 | 96,500 |
| 2022/06/14 | 4,045.0 | 4,385.0 | 4,040.0 | 4,240.0 | 4,240.0 | 46,800 |
| 2022/06/13 | 4,120.0 | 4,215.0 | 4,050.0 | 4,060.0 | 4,060.0 | 23,000 |
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。
