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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,566.0 | 1,566.0 | 1,541.0 | 1,542.0 | 1,542.0 | 42,600 |
| 2018/04/05 | 1,568.0 | 1,576.0 | 1,552.0 | 1,560.0 | 1,560.0 | 41,400 |
| 2018/04/04 | 1,542.0 | 1,565.0 | 1,540.0 | 1,558.0 | 1,558.0 | 38,600 |
| 2018/04/03 | 1,522.0 | 1,560.0 | 1,518.0 | 1,549.0 | 1,549.0 | 35,900 |
| 2018/04/02 | 1,552.0 | 1,554.0 | 1,538.0 | 1,541.0 | 1,541.0 | 20,300 |
| 2018/03/30 | 1,575.0 | 1,583.0 | 1,548.0 | 1,552.0 | 1,552.0 | 32,500 |
| 2018/03/29 | 1,569.0 | 1,583.0 | 1,544.0 | 1,561.0 | 1,561.0 | 40,500 |
| 2018/03/28 | 1,528.0 | 1,550.0 | 1,517.0 | 1,550.0 | 1,550.0 | 56,200 |
| 2018/03/27 | 1,502.0 | 1,567.0 | 1,501.0 | 1,564.0 | 1,564.0 | 207,700 |
| 2018/03/26 | 1,497.0 | 1,512.0 | 1,453.0 | 1,481.0 | 1,481.0 | 157,500 |
| 2018/03/23 | 1,546.0 | 1,549.0 | 1,498.0 | 1,504.0 | 1,504.0 | 94,600 |
| 2018/03/22 | 1,572.0 | 1,581.0 | 1,544.0 | 1,576.0 | 1,576.0 | 78,400 |
| 2018/03/20 | 1,547.0 | 1,574.0 | 1,544.0 | 1,568.0 | 1,568.0 | 51,900 |
| 2018/03/19 | 1,567.0 | 1,579.0 | 1,548.0 | 1,555.0 | 1,555.0 | 47,700 |
| 2018/03/16 | 1,578.0 | 1,584.0 | 1,556.0 | 1,568.0 | 1,568.0 | 61,800 |
| 2018/03/15 | 1,590.0 | 1,590.0 | 1,552.0 | 1,568.0 | 1,568.0 | 56,100 |
| 2018/03/14 | 1,576.0 | 1,603.0 | 1,574.0 | 1,595.0 | 1,595.0 | 50,400 |
| 2018/03/13 | 1,580.0 | 1,591.0 | 1,572.0 | 1,585.0 | 1,585.0 | 41,300 |
| 2018/03/12 | 1,609.0 | 1,610.0 | 1,579.0 | 1,588.0 | 1,588.0 | 49,500 |
| 2018/03/09 | 1,579.0 | 1,637.0 | 1,571.0 | 1,586.0 | 1,586.0 | 126,300 |
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。
