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) |
|---|---|---|---|---|---|---|
| 2015/12/09 | 1,200.0 | 1,200.0 | 1,200.0 | 1,200.0 | 1,200.0 | 1,000 |
| 2015/12/08 | 1,150.0 | 1,174.0 | 1,150.0 | 1,174.0 | 1,174.0 | 8,000 |
| 2015/12/07 | 1,199.0 | 1,199.0 | 1,179.0 | 1,180.0 | 1,180.0 | 8,000 |
| 2015/12/04 | 1,181.0 | 1,181.0 | 1,181.0 | 1,181.0 | 1,181.0 | 2,000 |
| 2015/12/03 | 1,166.0 | 1,186.0 | 1,166.0 | 1,183.0 | 1,183.0 | 9,000 |
| 2015/12/02 | 1,150.0 | 1,155.0 | 1,139.0 | 1,139.0 | 1,139.0 | 5,000 |
| 2015/12/01 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 1,000 |
| 2015/11/30 | 1,125.0 | 1,125.0 | 1,125.0 | 1,125.0 | 1,125.0 | 4,000 |
| 2015/11/27 | 1,108.0 | 1,108.0 | 1,107.0 | 1,107.0 | 1,107.0 | 2,000 |
| 2015/11/26 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 1,000 |
| 2015/11/24 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 16,000 |
| 2015/11/20 | 1,103.0 | 1,103.0 | 1,100.0 | 1,100.0 | 1,100.0 | 16,000 |
| 2015/11/19 | 1,118.0 | 1,118.0 | 1,113.0 | 1,113.0 | 1,113.0 | 2,000 |
| 2015/11/17 | 1,100.0 | 1,100.0 | 1,094.0 | 1,097.0 | 1,097.0 | 9,000 |
| 2015/11/16 | 1,095.0 | 1,095.0 | 1,094.0 | 1,094.0 | 1,094.0 | 2,000 |
| 2015/11/13 | 1,130.0 | 1,130.0 | 1,125.0 | 1,125.0 | 1,125.0 | 3,000 |
| 2015/11/12 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 5,000 |
| 2015/11/11 | 1,130.0 | 1,131.0 | 1,130.0 | 1,130.0 | 1,130.0 | 33,000 |
| 2015/11/10 | 1,130.0 | 1,130.0 | 1,125.0 | 1,125.0 | 1,125.0 | 9,000 |
| 2015/11/09 | 1,130.0 | 1,131.0 | 1,129.0 | 1,129.0 | 1,129.0 | 11,000 |
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。
