2,334円
大阪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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,098.0 | 1,099.0 | 1,088.0 | 1,095.0 | 1,095.0 | 55,200 |
| 2022/12/05 | 1,107.0 | 1,115.0 | 1,101.0 | 1,104.0 | 1,104.0 | 22,800 |
| 2022/12/02 | 1,130.0 | 1,130.0 | 1,100.0 | 1,100.0 | 1,100.0 | 72,100 |
| 2022/12/01 | 1,146.0 | 1,146.0 | 1,129.0 | 1,133.0 | 1,133.0 | 38,400 |
| 2022/11/30 | 1,133.0 | 1,148.0 | 1,129.0 | 1,135.0 | 1,135.0 | 52,200 |
| 2022/11/29 | 1,144.0 | 1,144.0 | 1,121.0 | 1,126.0 | 1,126.0 | 65,500 |
| 2022/11/28 | 1,196.0 | 1,196.0 | 1,147.0 | 1,152.0 | 1,152.0 | 56,300 |
| 2022/11/25 | 1,200.0 | 1,207.0 | 1,196.0 | 1,203.0 | 1,203.0 | 38,200 |
| 2022/11/24 | 1,190.0 | 1,198.0 | 1,179.0 | 1,195.0 | 1,195.0 | 68,700 |
| 2022/11/22 | 1,167.0 | 1,181.0 | 1,161.0 | 1,175.0 | 1,175.0 | 55,500 |
| 2022/11/21 | 1,140.0 | 1,167.0 | 1,140.0 | 1,160.0 | 1,160.0 | 31,100 |
| 2022/11/18 | 1,146.0 | 1,146.0 | 1,136.0 | 1,138.0 | 1,138.0 | 20,400 |
| 2022/11/17 | 1,153.0 | 1,154.0 | 1,132.0 | 1,132.0 | 1,132.0 | 30,600 |
| 2022/11/16 | 1,162.0 | 1,168.0 | 1,151.0 | 1,153.0 | 1,153.0 | 45,600 |
| 2022/11/15 | 1,135.0 | 1,177.0 | 1,135.0 | 1,157.0 | 1,157.0 | 90,200 |
| 2022/11/14 | 1,134.0 | 1,143.0 | 1,126.0 | 1,130.0 | 1,130.0 | 48,000 |
| 2022/11/11 | 1,129.0 | 1,129.0 | 1,112.0 | 1,127.0 | 1,127.0 | 53,800 |
| 2022/11/10 | 1,103.0 | 1,126.0 | 1,099.0 | 1,107.0 | 1,107.0 | 52,000 |
| 2022/11/09 | 1,092.0 | 1,116.0 | 1,084.0 | 1,103.0 | 1,103.0 | 45,300 |
| 2022/11/08 | 1,098.0 | 1,098.0 | 1,089.0 | 1,092.0 | 1,092.0 | 26,800 |
おすすめ条件でスクリーニングされた銘柄を見る
大阪製鐵の取引履歴を振り返りませんか？
大阪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。
