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) |
|---|---|---|---|---|---|---|
| 2016/06/29 | 1,127.0 | 1,127.0 | 1,106.0 | 1,106.0 | 1,106.0 | 3,000 |
| 2016/06/28 | 1,110.0 | 1,115.0 | 1,110.0 | 1,115.0 | 1,115.0 | 3,000 |
| 2016/06/24 | 1,102.0 | 1,103.0 | 1,102.0 | 1,103.0 | 1,103.0 | 2,000 |
| 2016/06/23 | 1,147.0 | 1,147.0 | 1,100.0 | 1,100.0 | 1,100.0 | 3,000 |
| 2016/06/22 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 1,000 |
| 2016/06/21 | 1,090.0 | 1,120.0 | 1,090.0 | 1,120.0 | 1,120.0 | 2,000 |
| 2016/06/20 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,000 |
| 2016/06/17 | 1,091.0 | 1,101.0 | 1,091.0 | 1,097.0 | 1,097.0 | 6,000 |
| 2016/06/15 | 1,103.0 | 1,103.0 | 1,103.0 | 1,103.0 | 1,103.0 | 1,000 |
| 2016/06/14 | 1,125.0 | 1,125.0 | 1,115.0 | 1,115.0 | 1,115.0 | 4,000 |
| 2016/06/07 | 1,125.0 | 1,125.0 | 1,125.0 | 1,125.0 | 1,125.0 | 2,000 |
| 2016/06/06 | 1,122.0 | 1,146.0 | 1,122.0 | 1,145.0 | 1,145.0 | 4,000 |
| 2016/06/02 | 1,140.0 | 1,140.0 | 1,123.0 | 1,134.0 | 1,134.0 | 3,000 |
| 2016/06/01 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 1,170.0 | 3,000 |
| 2016/05/31 | 1,190.0 | 1,199.0 | 1,190.0 | 1,199.0 | 1,199.0 | 3,000 |
| 2016/05/27 | 1,142.0 | 1,170.0 | 1,141.0 | 1,170.0 | 1,170.0 | 4,000 |
| 2016/05/26 | 1,140.0 | 1,140.0 | 1,140.0 | 1,140.0 | 1,140.0 | 6,000 |
| 2016/05/25 | 1,111.0 | 1,140.0 | 1,111.0 | 1,140.0 | 1,140.0 | 4,000 |
| 2016/05/23 | 1,080.0 | 1,080.0 | 1,080.0 | 1,080.0 | 1,080.0 | 1,000 |
| 2016/05/19 | 1,080.0 | 1,080.0 | 1,050.0 | 1,071.0 | 1,071.0 | 8,000 |
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。
