6,149円
三洋化成工業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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 6,540.0 | 6,640.0 | 6,510.0 | 6,580.0 | 6,580.0 | 50,000 |
| 2017/10/06 | 6,500.0 | 6,560.0 | 6,500.0 | 6,540.0 | 6,540.0 | 18,500 |
| 2017/10/05 | 6,520.0 | 6,580.0 | 6,510.0 | 6,550.0 | 6,550.0 | 28,300 |
| 2017/10/04 | 6,560.0 | 6,600.0 | 6,510.0 | 6,570.0 | 6,570.0 | 33,000 |
| 2017/10/03 | 6,560.0 | 6,580.0 | 6,500.0 | 6,560.0 | 6,560.0 | 33,700 |
| 2017/10/02 | 6,540.0 | 6,580.0 | 6,470.0 | 6,530.0 | 6,530.0 | 39,700 |
| 2017/09/29 | 6,520.0 | 6,560.0 | 6,480.0 | 6,550.0 | 6,550.0 | 35,100 |
| 2017/09/28 | 6,560.0 | 6,560.0 | 6,470.0 | 6,520.0 | 6,520.0 | 40,500 |
| 2017/09/27 | 6,310.0 | 6,500.0 | 6,300.0 | 6,500.0 | 6,500.0 | 38,400 |
| 2017/09/26 | 6,400.0 | 6,450.0 | 6,360.0 | 6,400.0 | 6,400.0 | 53,500 |
| 2017/09/25 | 6,420.0 | 6,450.0 | 6,390.0 | 6,430.0 | 6,430.0 | 53,200 |
| 2017/09/22 | 6,450.0 | 6,470.0 | 6,320.0 | 6,360.0 | 6,360.0 | 52,800 |
| 2017/09/21 | 6,370.0 | 6,430.0 | 6,340.0 | 6,400.0 | 6,400.0 | 62,200 |
| 2017/09/20 | 6,370.0 | 6,380.0 | 6,310.0 | 6,380.0 | 6,380.0 | 47,600 |
| 2017/09/19 | 6,350.0 | 6,400.0 | 6,250.0 | 6,370.0 | 6,370.0 | 130,200 |
| 2017/09/15 | 6,020.0 | 6,160.0 | 5,970.0 | 6,160.0 | 6,160.0 | 74,300 |
| 2017/09/14 | 5,850.0 | 6,020.0 | 5,840.0 | 6,020.0 | 6,020.0 | 84,700 |
| 2017/09/13 | 5,840.0 | 5,850.0 | 5,810.0 | 5,840.0 | 5,840.0 | 30,500 |
| 2017/09/12 | 5,830.0 | 5,830.0 | 5,790.0 | 5,820.0 | 5,820.0 | 36,500 |
| 2017/09/11 | 5,800.0 | 5,850.0 | 5,780.0 | 5,800.0 | 5,800.0 | 35,900 |
おすすめ条件でスクリーニングされた銘柄を見る
三洋化成工業の取引履歴を振り返りませんか？
三洋化成工業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。
