1,294円
有沢製作所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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,445.0 | 1,450.0 | 1,437.0 | 1,442.0 | 1,442.0 | 186,000 |
| 2025/02/12 | 1,457.0 | 1,457.0 | 1,437.0 | 1,437.0 | 1,437.0 | 277,300 |
| 2025/02/10 | 1,440.0 | 1,459.0 | 1,437.0 | 1,458.0 | 1,458.0 | 321,900 |
| 2025/02/07 | 1,429.0 | 1,444.0 | 1,408.0 | 1,439.0 | 1,439.0 | 886,400 |
| 2025/02/06 | 1,445.0 | 1,461.0 | 1,440.0 | 1,455.0 | 1,455.0 | 410,400 |
| 2025/02/05 | 1,437.0 | 1,447.0 | 1,428.0 | 1,433.0 | 1,433.0 | 248,600 |
| 2025/02/04 | 1,434.0 | 1,442.0 | 1,430.0 | 1,430.0 | 1,430.0 | 258,000 |
| 2025/02/03 | 1,450.0 | 1,450.0 | 1,416.0 | 1,416.0 | 1,416.0 | 503,800 |
| 2025/01/31 | 1,453.0 | 1,454.0 | 1,438.0 | 1,450.0 | 1,450.0 | 233,200 |
| 2025/01/30 | 1,451.0 | 1,452.0 | 1,438.0 | 1,451.0 | 1,451.0 | 221,600 |
| 2025/01/29 | 1,454.0 | 1,460.0 | 1,449.0 | 1,450.0 | 1,450.0 | 193,500 |
| 2025/01/28 | 1,455.0 | 1,466.0 | 1,446.0 | 1,452.0 | 1,452.0 | 255,200 |
| 2025/01/27 | 1,464.0 | 1,469.0 | 1,457.0 | 1,460.0 | 1,460.0 | 183,500 |
| 2025/01/24 | 1,450.0 | 1,465.0 | 1,446.0 | 1,457.0 | 1,457.0 | 136,800 |
| 2025/01/23 | 1,456.0 | 1,456.0 | 1,442.0 | 1,452.0 | 1,452.0 | 152,100 |
| 2025/01/22 | 1,448.0 | 1,458.0 | 1,442.0 | 1,453.0 | 1,453.0 | 168,200 |
| 2025/01/21 | 1,449.0 | 1,452.0 | 1,440.0 | 1,440.0 | 1,440.0 | 144,000 |
| 2025/01/20 | 1,448.0 | 1,457.0 | 1,445.0 | 1,449.0 | 1,449.0 | 141,100 |
| 2025/01/17 | 1,441.0 | 1,449.0 | 1,429.0 | 1,445.0 | 1,445.0 | 180,000 |
| 2025/01/16 | 1,463.0 | 1,466.0 | 1,446.0 | 1,448.0 | 1,448.0 | 152,700 |
おすすめ条件でスクリーニングされた銘柄を見る
有沢製作所の取引履歴を振り返りませんか？
有沢製作所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。
