1,702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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,468.0 | 1,487.0 | 1,461.0 | 1,469.0 | 1,469.0 | 11,400 |
| 2025/06/10 | 1,472.0 | 1,475.0 | 1,453.0 | 1,474.0 | 1,474.0 | 13,200 |
| 2025/06/09 | 1,490.0 | 1,490.0 | 1,475.0 | 1,475.0 | 1,475.0 | 6,900 |
| 2025/06/06 | 1,460.0 | 1,491.0 | 1,460.0 | 1,477.0 | 1,477.0 | 10,300 |
| 2025/06/05 | 1,488.0 | 1,509.0 | 1,452.0 | 1,452.0 | 1,452.0 | 5,300 |
| 2025/06/04 | 1,495.0 | 1,531.0 | 1,488.0 | 1,488.0 | 1,488.0 | 11,500 |
| 2025/06/03 | 1,498.0 | 1,507.0 | 1,495.0 | 1,495.0 | 1,495.0 | 3,400 |
| 2025/06/02 | 1,487.0 | 1,509.0 | 1,487.0 | 1,496.0 | 1,496.0 | 6,000 |
| 2025/05/30 | 1,489.0 | 1,518.0 | 1,482.0 | 1,514.0 | 1,514.0 | 6,900 |
| 2025/05/29 | 1,512.0 | 1,512.0 | 1,479.0 | 1,490.0 | 1,490.0 | 2,500 |
| 2025/05/28 | 1,519.0 | 1,519.0 | 1,490.0 | 1,500.0 | 1,500.0 | 5,000 |
| 2025/05/27 | 1,498.0 | 1,519.0 | 1,488.0 | 1,519.0 | 1,519.0 | 12,100 |
| 2025/05/26 | 1,486.0 | 1,498.0 | 1,462.0 | 1,485.0 | 1,485.0 | 6,000 |
| 2025/05/23 | 1,514.0 | 1,514.0 | 1,486.0 | 1,509.0 | 1,509.0 | 3,700 |
| 2025/05/22 | 1,502.0 | 1,522.0 | 1,450.0 | 1,487.0 | 1,487.0 | 17,500 |
| 2025/05/21 | 1,448.0 | 1,609.0 | 1,448.0 | 1,523.0 | 1,523.0 | 85,100 |
| 2025/05/20 | 1,470.0 | 1,490.0 | 1,448.0 | 1,451.0 | 1,451.0 | 7,900 |
| 2025/05/19 | 1,460.0 | 1,483.0 | 1,448.0 | 1,483.0 | 1,483.0 | 4,700 |
| 2025/05/16 | 1,498.0 | 1,500.0 | 1,450.0 | 1,490.0 | 1,490.0 | 10,400 |
| 2025/05/15 | 1,440.0 | 1,498.0 | 1,430.0 | 1,498.0 | 1,498.0 | 10,300 |
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。
