970円
細谷火工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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 1,296.0 | 1,310.0 | 1,296.0 | 1,310.0 | 1,310.0 | 8,100 |
| 2024/02/26 | 1,300.0 | 1,315.0 | 1,288.0 | 1,296.0 | 1,296.0 | 17,100 |
| 2024/02/22 | 1,296.0 | 1,297.0 | 1,282.0 | 1,297.0 | 1,297.0 | 17,900 |
| 2024/02/21 | 1,310.0 | 1,310.0 | 1,294.0 | 1,296.0 | 1,296.0 | 16,000 |
| 2024/02/20 | 1,315.0 | 1,330.0 | 1,300.0 | 1,300.0 | 1,300.0 | 16,500 |
| 2024/02/19 | 1,286.0 | 1,325.0 | 1,286.0 | 1,314.0 | 1,314.0 | 19,600 |
| 2024/02/16 | 1,273.0 | 1,315.0 | 1,267.0 | 1,285.0 | 1,285.0 | 34,800 |
| 2024/02/15 | 1,310.0 | 1,310.0 | 1,271.0 | 1,273.0 | 1,273.0 | 69,400 |
| 2024/02/14 | 1,334.0 | 1,353.0 | 1,331.0 | 1,335.0 | 1,335.0 | 21,300 |
| 2024/02/13 | 1,315.0 | 1,349.0 | 1,310.0 | 1,334.0 | 1,334.0 | 30,500 |
| 2024/02/09 | 1,308.0 | 1,329.0 | 1,308.0 | 1,313.0 | 1,313.0 | 9,000 |
| 2024/02/08 | 1,318.0 | 1,330.0 | 1,302.0 | 1,316.0 | 1,316.0 | 15,200 |
| 2024/02/07 | 1,331.0 | 1,338.0 | 1,314.0 | 1,318.0 | 1,318.0 | 13,100 |
| 2024/02/06 | 1,355.0 | 1,355.0 | 1,325.0 | 1,331.0 | 1,331.0 | 24,800 |
| 2024/02/05 | 1,400.0 | 1,400.0 | 1,333.0 | 1,344.0 | 1,344.0 | 118,600 |
| 2024/02/02 | 1,277.0 | 1,297.0 | 1,277.0 | 1,293.0 | 1,293.0 | 9,000 |
| 2024/02/01 | 1,310.0 | 1,310.0 | 1,277.0 | 1,277.0 | 1,277.0 | 26,600 |
| 2024/01/31 | 1,317.0 | 1,320.0 | 1,302.0 | 1,304.0 | 1,304.0 | 12,800 |
| 2024/01/30 | 1,334.0 | 1,334.0 | 1,316.0 | 1,316.0 | 1,316.0 | 16,100 |
| 2024/01/29 | 1,340.0 | 1,343.0 | 1,331.0 | 1,337.0 | 1,337.0 | 21,400 |
おすすめ条件でスクリーニングされた銘柄を見る
細谷火工の取引履歴を振り返りませんか？
細谷火工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。
