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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 1,260.0 | 1,292.0 | 1,255.0 | 1,270.0 | 1,270.0 | 41,200 |
| 2021/02/19 | 1,279.0 | 1,279.0 | 1,240.0 | 1,260.0 | 1,260.0 | 45,000 |
| 2021/02/18 | 1,300.0 | 1,311.0 | 1,264.0 | 1,265.0 | 1,265.0 | 66,100 |
| 2021/02/17 | 1,312.0 | 1,335.0 | 1,290.0 | 1,297.0 | 1,297.0 | 82,800 |
| 2021/02/16 | 1,322.0 | 1,338.0 | 1,310.0 | 1,318.0 | 1,318.0 | 28,100 |
| 2021/02/15 | 1,311.0 | 1,340.0 | 1,299.0 | 1,313.0 | 1,313.0 | 45,000 |
| 2021/02/12 | 1,336.0 | 1,336.0 | 1,281.0 | 1,319.0 | 1,319.0 | 69,600 |
| 2021/02/10 | 1,336.0 | 1,363.0 | 1,327.0 | 1,331.0 | 1,331.0 | 37,400 |
| 2021/02/09 | 1,319.0 | 1,354.0 | 1,306.0 | 1,349.0 | 1,349.0 | 84,100 |
| 2021/02/08 | 1,361.0 | 1,366.0 | 1,302.0 | 1,310.0 | 1,310.0 | 101,000 |
| 2021/02/05 | 1,348.0 | 1,373.0 | 1,337.0 | 1,344.0 | 1,344.0 | 45,400 |
| 2021/02/04 | 1,338.0 | 1,358.0 | 1,319.0 | 1,340.0 | 1,340.0 | 53,500 |
| 2021/02/03 | 1,365.0 | 1,370.0 | 1,338.0 | 1,338.0 | 1,338.0 | 53,400 |
| 2021/02/02 | 1,333.0 | 1,377.0 | 1,322.0 | 1,358.0 | 1,358.0 | 87,300 |
| 2021/02/01 | 1,287.0 | 1,356.0 | 1,286.0 | 1,333.0 | 1,333.0 | 100,000 |
| 2021/01/29 | 1,305.0 | 1,329.0 | 1,277.0 | 1,300.0 | 1,300.0 | 93,000 |
| 2021/01/28 | 1,281.0 | 1,342.0 | 1,281.0 | 1,304.0 | 1,304.0 | 82,500 |
| 2021/01/27 | 1,330.0 | 1,337.0 | 1,302.0 | 1,330.0 | 1,330.0 | 77,500 |
| 2021/01/26 | 1,278.0 | 1,355.0 | 1,278.0 | 1,330.0 | 1,330.0 | 151,100 |
| 2021/01/25 | 1,301.0 | 1,304.0 | 1,255.0 | 1,303.0 | 1,303.0 | 128,800 |
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。
