4,941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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 5,180.0 | 5,280.0 | 5,130.0 | 5,230.0 | 5,230.0 | 50,900 |
| 2018/02/19 | 5,190.0 | 5,230.0 | 5,160.0 | 5,230.0 | 5,230.0 | 34,400 |
| 2018/02/16 | 5,080.0 | 5,170.0 | 5,080.0 | 5,140.0 | 5,140.0 | 31,700 |
| 2018/02/15 | 5,070.0 | 5,130.0 | 5,040.0 | 5,090.0 | 5,090.0 | 32,800 |
| 2018/02/14 | 5,140.0 | 5,210.0 | 5,030.0 | 5,070.0 | 5,070.0 | 40,000 |
| 2018/02/13 | 5,290.0 | 5,290.0 | 5,160.0 | 5,180.0 | 5,180.0 | 62,500 |
| 2018/02/09 | 5,230.0 | 5,270.0 | 5,150.0 | 5,270.0 | 5,270.0 | 66,000 |
| 2018/02/08 | 5,390.0 | 5,410.0 | 5,290.0 | 5,350.0 | 5,350.0 | 85,000 |
| 2018/02/07 | 5,450.0 | 5,560.0 | 5,390.0 | 5,390.0 | 5,390.0 | 45,800 |
| 2018/02/06 | 5,350.0 | 5,410.0 | 5,250.0 | 5,350.0 | 5,350.0 | 76,200 |
| 2018/02/05 | 5,700.0 | 5,730.0 | 5,520.0 | 5,540.0 | 5,540.0 | 82,800 |
| 2018/02/02 | 5,870.0 | 5,880.0 | 5,810.0 | 5,830.0 | 5,830.0 | 35,100 |
| 2018/02/01 | 5,740.0 | 5,930.0 | 5,710.0 | 5,920.0 | 5,920.0 | 94,900 |
| 2018/01/31 | 5,700.0 | 5,800.0 | 5,390.0 | 5,770.0 | 5,770.0 | 145,100 |
| 2018/01/30 | 5,770.0 | 5,770.0 | 5,670.0 | 5,680.0 | 5,680.0 | 39,400 |
| 2018/01/29 | 5,680.0 | 5,780.0 | 5,660.0 | 5,780.0 | 5,780.0 | 48,200 |
| 2018/01/26 | 5,700.0 | 5,700.0 | 5,640.0 | 5,660.0 | 5,660.0 | 28,800 |
| 2018/01/25 | 5,670.0 | 5,700.0 | 5,640.0 | 5,640.0 | 5,640.0 | 39,200 |
| 2018/01/24 | 5,710.0 | 5,710.0 | 5,670.0 | 5,680.0 | 5,680.0 | 24,900 |
| 2018/01/23 | 5,720.0 | 5,750.0 | 5,680.0 | 5,720.0 | 5,720.0 | 25,700 |
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。
