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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,390.0 | 1,424.0 | 1,380.0 | 1,414.0 | 1,414.0 | 47,800 |
| 2018/01/09 | 1,370.0 | 1,435.0 | 1,345.0 | 1,402.0 | 1,402.0 | 96,000 |
| 2018/01/05 | 1,520.0 | 1,530.0 | 1,410.0 | 1,444.0 | 1,444.0 | 155,000 |
| 2018/01/04 | 1,561.0 | 1,561.0 | 1,501.0 | 1,545.0 | 1,545.0 | 72,000 |
| 2017/12/29 | 1,558.0 | 1,589.0 | 1,550.0 | 1,561.0 | 1,561.0 | 59,400 |
| 2017/12/28 | 1,529.0 | 1,600.0 | 1,498.0 | 1,598.0 | 1,598.0 | 111,700 |
| 2017/12/27 | 1,543.0 | 1,561.0 | 1,511.0 | 1,525.0 | 1,525.0 | 31,100 |
| 2017/12/26 | 1,517.0 | 1,570.0 | 1,510.0 | 1,543.0 | 1,543.0 | 52,600 |
| 2017/12/25 | 1,485.0 | 1,525.0 | 1,485.0 | 1,517.0 | 1,517.0 | 57,600 |
| 2017/12/22 | 1,497.0 | 1,510.0 | 1,467.0 | 1,494.0 | 1,494.0 | 32,300 |
| 2017/12/21 | 1,477.0 | 1,516.0 | 1,477.0 | 1,497.0 | 1,497.0 | 42,000 |
| 2017/12/20 | 1,475.0 | 1,493.0 | 1,469.0 | 1,480.0 | 1,480.0 | 40,500 |
| 2017/12/19 | 1,525.0 | 1,531.0 | 1,485.0 | 1,493.0 | 1,493.0 | 50,100 |
| 2017/12/18 | 1,562.0 | 1,593.0 | 1,510.0 | 1,553.0 | 1,553.0 | 22,600 |
| 2017/12/15 | 1,596.0 | 1,612.0 | 1,560.0 | 1,560.0 | 1,560.0 | 29,700 |
| 2017/12/14 | 1,600.0 | 1,602.0 | 1,545.0 | 1,578.0 | 1,578.0 | 51,000 |
| 2017/12/13 | 1,640.0 | 1,675.0 | 1,582.0 | 1,600.0 | 1,600.0 | 59,500 |
| 2017/12/12 | 1,593.0 | 1,669.0 | 1,574.0 | 1,640.0 | 1,640.0 | 97,200 |
| 2017/12/11 | 1,573.0 | 1,614.0 | 1,551.0 | 1,580.0 | 1,580.0 | 85,300 |
| 2017/12/08 | 1,610.0 | 1,610.0 | 1,563.0 | 1,579.0 | 1,579.0 | 63,900 |
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。
