969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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 1,118.0 | 1,140.0 | 1,118.0 | 1,124.0 | 1,124.0 | 11,000 |
| 2021/10/15 | 1,115.0 | 1,119.0 | 1,106.0 | 1,118.0 | 1,118.0 | 6,700 |
| 2021/10/14 | 1,115.0 | 1,115.0 | 1,100.0 | 1,101.0 | 1,101.0 | 4,600 |
| 2021/10/13 | 1,106.0 | 1,114.0 | 1,105.0 | 1,105.0 | 1,105.0 | 7,700 |
| 2021/10/12 | 1,114.0 | 1,122.0 | 1,108.0 | 1,108.0 | 1,108.0 | 9,300 |
| 2021/10/11 | 1,112.0 | 1,115.0 | 1,101.0 | 1,107.0 | 1,107.0 | 9,000 |
| 2021/10/08 | 1,097.0 | 1,115.0 | 1,097.0 | 1,107.0 | 1,107.0 | 20,700 |
| 2021/10/07 | 1,115.0 | 1,115.0 | 1,101.0 | 1,102.0 | 1,102.0 | 15,300 |
| 2021/10/06 | 1,133.0 | 1,133.0 | 1,087.0 | 1,102.0 | 1,102.0 | 26,200 |
| 2021/10/05 | 1,124.0 | 1,131.0 | 1,090.0 | 1,103.0 | 1,103.0 | 37,300 |
| 2021/10/04 | 1,140.0 | 1,144.0 | 1,121.0 | 1,123.0 | 1,123.0 | 24,000 |
| 2021/10/01 | 1,164.0 | 1,164.0 | 1,137.0 | 1,144.0 | 1,144.0 | 23,700 |
| 2021/09/30 | 1,176.0 | 1,177.0 | 1,162.0 | 1,168.0 | 1,168.0 | 11,200 |
| 2021/09/29 | 1,179.0 | 1,190.0 | 1,161.0 | 1,180.0 | 1,180.0 | 16,900 |
| 2021/09/28 | 1,193.0 | 1,196.0 | 1,171.0 | 1,177.0 | 1,177.0 | 21,100 |
| 2021/09/27 | 1,199.0 | 1,199.0 | 1,170.0 | 1,171.0 | 1,171.0 | 7,700 |
| 2021/09/24 | 1,162.0 | 1,179.0 | 1,161.0 | 1,170.0 | 1,170.0 | 12,500 |
| 2021/09/22 | 1,168.0 | 1,174.0 | 1,156.0 | 1,161.0 | 1,161.0 | 21,800 |
| 2021/09/21 | 1,165.0 | 1,183.0 | 1,164.0 | 1,167.0 | 1,167.0 | 27,600 |
| 2021/09/17 | 1,167.0 | 1,190.0 | 1,167.0 | 1,181.0 | 1,181.0 | 21,700 |
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。
