4,418円
合同製鐵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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 1,450.0 | 1,462.0 | 1,440.0 | 1,446.0 | 1,446.0 | 161,200 |
| 2022/01/11 | 1,436.0 | 1,447.0 | 1,423.0 | 1,438.0 | 1,438.0 | 71,500 |
| 2022/01/07 | 1,428.0 | 1,434.0 | 1,405.0 | 1,421.0 | 1,421.0 | 41,400 |
| 2022/01/06 | 1,427.0 | 1,434.0 | 1,406.0 | 1,412.0 | 1,412.0 | 67,400 |
| 2022/01/05 | 1,400.0 | 1,435.0 | 1,400.0 | 1,431.0 | 1,431.0 | 61,000 |
| 2022/01/04 | 1,386.0 | 1,400.0 | 1,377.0 | 1,398.0 | 1,398.0 | 36,000 |
| 2021/12/30 | 1,370.0 | 1,390.0 | 1,369.0 | 1,381.0 | 1,381.0 | 34,700 |
| 2021/12/29 | 1,347.0 | 1,390.0 | 1,347.0 | 1,390.0 | 1,390.0 | 72,800 |
| 2021/12/28 | 1,337.0 | 1,346.0 | 1,331.0 | 1,346.0 | 1,346.0 | 143,000 |
| 2021/12/27 | 1,361.0 | 1,365.0 | 1,341.0 | 1,343.0 | 1,343.0 | 91,100 |
| 2021/12/24 | 1,366.0 | 1,385.0 | 1,355.0 | 1,360.0 | 1,360.0 | 75,500 |
| 2021/12/23 | 1,370.0 | 1,382.0 | 1,369.0 | 1,376.0 | 1,376.0 | 37,700 |
| 2021/12/22 | 1,358.0 | 1,370.0 | 1,355.0 | 1,370.0 | 1,370.0 | 33,300 |
| 2021/12/21 | 1,374.0 | 1,377.0 | 1,354.0 | 1,354.0 | 1,354.0 | 52,300 |
| 2021/12/20 | 1,382.0 | 1,387.0 | 1,357.0 | 1,360.0 | 1,360.0 | 41,600 |
| 2021/12/17 | 1,403.0 | 1,418.0 | 1,385.0 | 1,390.0 | 1,390.0 | 76,000 |
| 2021/12/16 | 1,409.0 | 1,420.0 | 1,394.0 | 1,410.0 | 1,410.0 | 92,100 |
| 2021/12/15 | 1,355.0 | 1,384.0 | 1,355.0 | 1,382.0 | 1,382.0 | 92,200 |
| 2021/12/14 | 1,368.0 | 1,370.0 | 1,353.0 | 1,354.0 | 1,354.0 | 21,700 |
| 2021/12/13 | 1,383.0 | 1,383.0 | 1,360.0 | 1,363.0 | 1,363.0 | 31,500 |
おすすめ条件でスクリーニングされた銘柄を見る
合同製鐵の取引履歴を振り返りませんか？
合同製鐵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。
