1,856円
大日本塗料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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,536.0 | 1,548.0 | 1,532.0 | 1,540.0 | 1,540.0 | 20,800 |
| 2018/06/05 | 1,575.0 | 1,577.0 | 1,531.0 | 1,536.0 | 1,536.0 | 28,700 |
| 2018/06/04 | 1,556.0 | 1,578.0 | 1,556.0 | 1,574.0 | 1,574.0 | 31,900 |
| 2018/06/01 | 1,524.0 | 1,549.0 | 1,513.0 | 1,540.0 | 1,540.0 | 54,700 |
| 2018/05/31 | 1,538.0 | 1,548.0 | 1,524.0 | 1,532.0 | 1,532.0 | 57,500 |
| 2018/05/30 | 1,549.0 | 1,558.0 | 1,538.0 | 1,542.0 | 1,542.0 | 30,400 |
| 2018/05/29 | 1,575.0 | 1,578.0 | 1,562.0 | 1,574.0 | 1,574.0 | 17,000 |
| 2018/05/28 | 1,580.0 | 1,589.0 | 1,557.0 | 1,575.0 | 1,575.0 | 21,400 |
| 2018/05/25 | 1,570.0 | 1,583.0 | 1,566.0 | 1,576.0 | 1,576.0 | 22,700 |
| 2018/05/24 | 1,614.0 | 1,614.0 | 1,576.0 | 1,578.0 | 1,578.0 | 34,700 |
| 2018/05/23 | 1,607.0 | 1,627.0 | 1,607.0 | 1,615.0 | 1,615.0 | 21,400 |
| 2018/05/22 | 1,630.0 | 1,631.0 | 1,613.0 | 1,615.0 | 1,615.0 | 23,900 |
| 2018/05/21 | 1,642.0 | 1,650.0 | 1,632.0 | 1,637.0 | 1,637.0 | 31,800 |
| 2018/05/18 | 1,650.0 | 1,658.0 | 1,639.0 | 1,644.0 | 1,644.0 | 31,600 |
| 2018/05/17 | 1,629.0 | 1,646.0 | 1,619.0 | 1,641.0 | 1,641.0 | 26,900 |
| 2018/05/16 | 1,597.0 | 1,625.0 | 1,595.0 | 1,624.0 | 1,624.0 | 35,400 |
| 2018/05/15 | 1,610.0 | 1,610.0 | 1,590.0 | 1,597.0 | 1,597.0 | 41,300 |
| 2018/05/14 | 1,611.0 | 1,627.0 | 1,589.0 | 1,604.0 | 1,604.0 | 62,100 |
| 2018/05/11 | 1,571.0 | 1,650.0 | 1,570.0 | 1,644.0 | 1,644.0 | 73,900 |
| 2018/05/10 | 1,559.0 | 1,569.0 | 1,556.0 | 1,569.0 | 1,569.0 | 25,100 |
おすすめ条件でスクリーニングされた銘柄を見る
大日本塗料の取引履歴を振り返りませんか？
大日本塗料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。
