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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 1,175.0 | 1,175.0 | 1,153.0 | 1,163.0 | 1,163.0 | 12,400 |
| 2021/05/21 | 1,191.0 | 1,191.0 | 1,160.0 | 1,167.0 | 1,167.0 | 10,400 |
| 2021/05/20 | 1,139.0 | 1,180.0 | 1,139.0 | 1,161.0 | 1,161.0 | 37,300 |
| 2021/05/19 | 1,156.0 | 1,161.0 | 1,140.0 | 1,150.0 | 1,150.0 | 29,500 |
| 2021/05/18 | 1,153.0 | 1,173.0 | 1,150.0 | 1,169.0 | 1,169.0 | 11,500 |
| 2021/05/17 | 1,199.0 | 1,211.0 | 1,153.0 | 1,153.0 | 1,153.0 | 25,700 |
| 2021/05/14 | 1,175.0 | 1,207.0 | 1,170.0 | 1,205.0 | 1,205.0 | 24,500 |
| 2021/05/13 | 1,160.0 | 1,199.0 | 1,150.0 | 1,172.0 | 1,172.0 | 42,600 |
| 2021/05/12 | 1,195.0 | 1,197.0 | 1,161.0 | 1,180.0 | 1,180.0 | 37,900 |
| 2021/05/11 | 1,230.0 | 1,231.0 | 1,190.0 | 1,197.0 | 1,197.0 | 43,200 |
| 2021/05/10 | 1,238.0 | 1,242.0 | 1,225.0 | 1,227.0 | 1,227.0 | 20,200 |
| 2021/05/07 | 1,240.0 | 1,258.0 | 1,223.0 | 1,250.0 | 1,250.0 | 28,600 |
| 2021/05/06 | 1,208.0 | 1,277.0 | 1,208.0 | 1,248.0 | 1,248.0 | 26,800 |
| 2021/04/30 | 1,218.0 | 1,240.0 | 1,215.0 | 1,238.0 | 1,238.0 | 23,900 |
| 2021/04/28 | 1,232.0 | 1,244.0 | 1,215.0 | 1,218.0 | 1,218.0 | 30,500 |
| 2021/04/27 | 1,237.0 | 1,243.0 | 1,230.0 | 1,236.0 | 1,236.0 | 24,100 |
| 2021/04/26 | 1,253.0 | 1,263.0 | 1,244.0 | 1,248.0 | 1,248.0 | 28,400 |
| 2021/04/23 | 1,281.0 | 1,282.0 | 1,242.0 | 1,253.0 | 1,253.0 | 77,400 |
| 2021/04/22 | 1,290.0 | 1,300.0 | 1,281.0 | 1,288.0 | 1,288.0 | 34,000 |
| 2021/04/21 | 1,342.0 | 1,342.0 | 1,281.0 | 1,285.0 | 1,285.0 | 108,400 |
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。
