1,264円
大伸化学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) |
|---|---|---|---|---|---|---|
| 2016/11/28 | 1,414.0 | 1,450.0 | 1,414.0 | 1,450.0 | 1,450.0 | 12,000 |
| 2016/11/25 | 1,395.0 | 1,420.0 | 1,395.0 | 1,414.0 | 1,414.0 | 10,000 |
| 2016/11/24 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 3,000 |
| 2016/11/22 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 2,000 |
| 2016/11/21 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 3,000 |
| 2016/11/18 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,000 |
| 2016/11/17 | 1,399.0 | 1,399.0 | 1,370.0 | 1,370.0 | 1,370.0 | 2,000 |
| 2016/11/16 | 1,380.0 | 1,389.0 | 1,380.0 | 1,389.0 | 1,389.0 | 2,000 |
| 2016/11/15 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,000 |
| 2016/11/14 | 1,365.0 | 1,385.0 | 1,365.0 | 1,385.0 | 1,385.0 | 2,000 |
| 2016/11/11 | 1,352.0 | 1,352.0 | 1,352.0 | 1,352.0 | 1,352.0 | 1,000 |
| 2016/11/09 | 1,322.0 | 1,339.0 | 1,322.0 | 1,339.0 | 1,339.0 | 2,000 |
| 2016/11/08 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,000 |
| 2016/11/07 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,000 |
| 2016/11/04 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,000 |
| 2016/11/02 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,000 |
| 2016/11/01 | 1,337.0 | 1,337.0 | 1,334.0 | 1,334.0 | 1,334.0 | 2,000 |
| 2016/10/31 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 2,000 |
| 2016/10/28 | 1,355.0 | 1,355.0 | 1,343.0 | 1,343.0 | 1,343.0 | 3,000 |
| 2016/10/27 | 1,345.0 | 1,354.0 | 1,340.0 | 1,340.0 | 1,340.0 | 4,000 |
おすすめ条件でスクリーニングされた銘柄を見る
大伸化学の取引履歴を振り返りませんか？
大伸化学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。
