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) |
|---|---|---|---|---|---|---|
| 2016/08/26 | 1,152.0 | 1,160.0 | 1,150.0 | 1,160.0 | 1,160.0 | 4,000 |
| 2016/08/25 | 1,145.0 | 1,170.0 | 1,145.0 | 1,150.0 | 1,150.0 | 6,000 |
| 2016/08/19 | 1,138.0 | 1,138.0 | 1,138.0 | 1,138.0 | 1,138.0 | 2,000 |
| 2016/08/18 | 1,128.0 | 1,128.0 | 1,128.0 | 1,128.0 | 1,128.0 | 1,000 |
| 2016/08/15 | 1,139.0 | 1,140.0 | 1,139.0 | 1,140.0 | 1,140.0 | 2,000 |
| 2016/08/10 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 2,000 |
| 2016/08/09 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 1,132.0 | 2,000 |
| 2016/08/08 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 2,000 |
| 2016/08/05 | 1,110.0 | 1,110.0 | 1,095.0 | 1,095.0 | 1,095.0 | 6,000 |
| 2016/08/01 | 1,130.0 | 1,140.0 | 1,130.0 | 1,140.0 | 1,140.0 | 3,000 |
| 2016/07/29 | 1,142.0 | 1,142.0 | 1,130.0 | 1,130.0 | 1,130.0 | 4,000 |
| 2016/07/28 | 1,142.0 | 1,142.0 | 1,142.0 | 1,142.0 | 1,142.0 | 2,000 |
| 2016/07/27 | 1,142.0 | 1,142.0 | 1,142.0 | 1,142.0 | 1,142.0 | 1,000 |
| 2016/07/25 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,000 |
| 2016/07/22 | 1,133.0 | 1,133.0 | 1,115.0 | 1,130.0 | 1,130.0 | 3,000 |
| 2016/07/21 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 1,000 |
| 2016/07/07 | 1,110.0 | 1,110.0 | 1,110.0 | 1,110.0 | 1,110.0 | 1,000 |
| 2016/07/04 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 1,000 |
| 2016/07/01 | 1,119.0 | 1,119.0 | 1,105.0 | 1,105.0 | 1,105.0 | 3,000 |
| 2016/06/30 | 1,105.0 | 1,120.0 | 1,105.0 | 1,119.0 | 1,119.0 | 5,000 |
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。
