1,239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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,510.0 | 1,536.0 | 1,509.0 | 1,535.0 | 1,535.0 | 327,200 |
| 2024/04/17 | 1,507.0 | 1,519.0 | 1,495.0 | 1,510.0 | 1,510.0 | 279,800 |
| 2024/04/16 | 1,500.0 | 1,542.0 | 1,498.0 | 1,511.0 | 1,511.0 | 629,100 |
| 2024/04/15 | 1,498.0 | 1,515.0 | 1,490.0 | 1,506.0 | 1,506.0 | 570,900 |
| 2024/04/12 | 1,445.0 | 1,507.0 | 1,422.0 | 1,500.0 | 1,500.0 | 2,360,300 |
| 2024/04/11 | 1,445.0 | 1,445.0 | 1,444.0 | 1,445.0 | 1,445.0 | 1,278,300 |
| 2024/04/10 | 1,138.0 | 1,149.0 | 1,137.0 | 1,145.0 | 1,145.0 | 69,200 |
| 2024/04/09 | 1,130.0 | 1,137.0 | 1,123.0 | 1,135.0 | 1,135.0 | 51,400 |
| 2024/04/08 | 1,123.0 | 1,135.0 | 1,122.0 | 1,132.0 | 1,132.0 | 87,000 |
| 2024/04/05 | 1,120.0 | 1,126.0 | 1,111.0 | 1,123.0 | 1,123.0 | 67,200 |
| 2024/04/04 | 1,125.0 | 1,131.0 | 1,121.0 | 1,124.0 | 1,124.0 | 65,400 |
| 2024/04/03 | 1,116.0 | 1,129.0 | 1,109.0 | 1,123.0 | 1,123.0 | 63,000 |
| 2024/04/02 | 1,131.0 | 1,134.0 | 1,119.0 | 1,119.0 | 1,119.0 | 71,000 |
| 2024/04/01 | 1,140.0 | 1,144.0 | 1,129.0 | 1,134.0 | 1,134.0 | 62,400 |
| 2024/03/29 | 1,131.0 | 1,139.0 | 1,126.0 | 1,137.0 | 1,137.0 | 85,600 |
| 2024/03/28 | 1,170.0 | 1,170.0 | 1,122.0 | 1,126.0 | 1,126.0 | 207,100 |
| 2024/03/27 | 1,177.0 | 1,184.0 | 1,173.0 | 1,181.0 | 1,181.0 | 120,400 |
| 2024/03/26 | 1,168.0 | 1,185.0 | 1,165.0 | 1,177.0 | 1,177.0 | 86,300 |
| 2024/03/25 | 1,178.0 | 1,178.0 | 1,161.0 | 1,164.0 | 1,164.0 | 124,500 |
| 2024/03/22 | 1,184.0 | 1,185.0 | 1,173.0 | 1,182.0 | 1,182.0 | 85,400 |
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。
