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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,273.0 | 1,307.0 | 1,271.0 | 1,302.0 | 1,302.0 | 40,300 |
| 2022/12/05 | 1,319.0 | 1,319.0 | 1,264.0 | 1,274.0 | 1,274.0 | 26,700 |
| 2022/12/02 | 1,317.0 | 1,317.0 | 1,280.0 | 1,298.0 | 1,298.0 | 39,300 |
| 2022/12/01 | 1,320.0 | 1,340.0 | 1,311.0 | 1,317.0 | 1,317.0 | 52,500 |
| 2022/11/30 | 1,305.0 | 1,318.0 | 1,301.0 | 1,307.0 | 1,307.0 | 27,900 |
| 2022/11/29 | 1,287.0 | 1,310.0 | 1,287.0 | 1,296.0 | 1,296.0 | 30,000 |
| 2022/11/28 | 1,281.0 | 1,307.0 | 1,281.0 | 1,293.0 | 1,293.0 | 27,500 |
| 2022/11/25 | 1,288.0 | 1,288.0 | 1,275.0 | 1,281.0 | 1,281.0 | 14,500 |
| 2022/11/24 | 1,270.0 | 1,289.0 | 1,270.0 | 1,283.0 | 1,283.0 | 33,400 |
| 2022/11/22 | 1,279.0 | 1,279.0 | 1,263.0 | 1,270.0 | 1,270.0 | 14,200 |
| 2022/11/21 | 1,263.0 | 1,280.0 | 1,252.0 | 1,280.0 | 1,280.0 | 31,600 |
| 2022/11/18 | 1,247.0 | 1,272.0 | 1,220.0 | 1,272.0 | 1,272.0 | 60,200 |
| 2022/11/17 | 1,250.0 | 1,251.0 | 1,228.0 | 1,236.0 | 1,236.0 | 25,000 |
| 2022/11/16 | 1,290.0 | 1,316.0 | 1,242.0 | 1,260.0 | 1,260.0 | 145,600 |
| 2022/11/15 | 1,228.0 | 1,238.0 | 1,211.0 | 1,230.0 | 1,230.0 | 13,500 |
| 2022/11/14 | 1,225.0 | 1,242.0 | 1,208.0 | 1,230.0 | 1,230.0 | 20,700 |
| 2022/11/11 | 1,260.0 | 1,262.0 | 1,232.0 | 1,235.0 | 1,235.0 | 25,500 |
| 2022/11/10 | 1,250.0 | 1,279.0 | 1,241.0 | 1,260.0 | 1,260.0 | 32,000 |
| 2022/11/09 | 1,270.0 | 1,270.0 | 1,248.0 | 1,252.0 | 1,252.0 | 32,500 |
| 2022/11/08 | 1,301.0 | 1,301.0 | 1,276.0 | 1,278.0 | 1,278.0 | 33,200 |
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。
