968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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,268.0 | 1,298.0 | 1,231.0 | 1,238.0 | 1,238.0 | 20,600 |
| 2018/02/06 | 1,209.0 | 1,274.0 | 1,165.0 | 1,224.0 | 1,224.0 | 78,100 |
| 2018/02/05 | 1,380.0 | 1,380.0 | 1,317.0 | 1,359.0 | 1,359.0 | 44,600 |
| 2018/02/02 | 1,398.0 | 1,398.0 | 1,381.0 | 1,391.0 | 1,391.0 | 17,400 |
| 2018/02/01 | 1,388.0 | 1,412.0 | 1,386.0 | 1,395.0 | 1,395.0 | 18,600 |
| 2018/01/31 | 1,408.0 | 1,420.0 | 1,385.0 | 1,393.0 | 1,393.0 | 31,900 |
| 2018/01/30 | 1,403.0 | 1,405.0 | 1,383.0 | 1,400.0 | 1,400.0 | 19,800 |
| 2018/01/29 | 1,409.0 | 1,409.0 | 1,382.0 | 1,394.0 | 1,394.0 | 22,000 |
| 2018/01/26 | 1,411.0 | 1,411.0 | 1,393.0 | 1,398.0 | 1,398.0 | 9,600 |
| 2018/01/25 | 1,386.0 | 1,430.0 | 1,380.0 | 1,396.0 | 1,396.0 | 17,400 |
| 2018/01/24 | 1,393.0 | 1,442.0 | 1,389.0 | 1,397.0 | 1,397.0 | 23,400 |
| 2018/01/23 | 1,395.0 | 1,400.0 | 1,377.0 | 1,399.0 | 1,399.0 | 34,100 |
| 2018/01/22 | 1,389.0 | 1,397.0 | 1,373.0 | 1,395.0 | 1,395.0 | 19,900 |
| 2018/01/19 | 1,387.0 | 1,393.0 | 1,365.0 | 1,382.0 | 1,382.0 | 29,800 |
| 2018/01/18 | 1,368.0 | 1,400.0 | 1,363.0 | 1,394.0 | 1,394.0 | 23,700 |
| 2018/01/17 | 1,375.0 | 1,384.0 | 1,365.0 | 1,379.0 | 1,379.0 | 19,400 |
| 2018/01/16 | 1,387.0 | 1,390.0 | 1,361.0 | 1,380.0 | 1,380.0 | 34,400 |
| 2018/01/15 | 1,400.0 | 1,400.0 | 1,364.0 | 1,400.0 | 1,400.0 | 25,600 |
| 2018/01/12 | 1,407.0 | 1,407.0 | 1,383.0 | 1,395.0 | 1,395.0 | 25,500 |
| 2018/01/11 | 1,400.0 | 1,417.0 | 1,382.0 | 1,394.0 | 1,394.0 | 26,800 |
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。
