1,270円
大同特殊鋼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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,400.0 | 5,410.0 | 5,300.0 | 5,300.0 | 1,060.0 | 82,800 |
| 2021/06/22 | 5,410.0 | 5,460.0 | 5,380.0 | 5,460.0 | 1,092.0 | 96,000 |
| 2021/06/21 | 5,250.0 | 5,290.0 | 5,220.0 | 5,270.0 | 1,054.0 | 104,600 |
| 2021/06/18 | 5,450.0 | 5,450.0 | 5,360.0 | 5,380.0 | 1,076.0 | 116,000 |
| 2021/06/17 | 5,530.0 | 5,560.0 | 5,480.0 | 5,510.0 | 1,102.0 | 56,400 |
| 2021/06/16 | 5,580.0 | 5,630.0 | 5,530.0 | 5,530.0 | 1,106.0 | 74,400 |
| 2021/06/15 | 5,620.0 | 5,640.0 | 5,570.0 | 5,630.0 | 1,126.0 | 84,800 |
| 2021/06/14 | 5,610.0 | 5,680.0 | 5,530.0 | 5,640.0 | 1,128.0 | 90,900 |
| 2021/06/11 | 5,500.0 | 5,630.0 | 5,470.0 | 5,570.0 | 1,114.0 | 81,700 |
| 2021/06/10 | 5,490.0 | 5,570.0 | 5,450.0 | 5,530.0 | 1,106.0 | 79,700 |
| 2021/06/09 | 5,480.0 | 5,560.0 | 5,460.0 | 5,530.0 | 1,106.0 | 158,100 |
| 2021/06/08 | 5,270.0 | 5,440.0 | 5,270.0 | 5,400.0 | 1,080.0 | 217,000 |
| 2021/06/07 | 5,500.0 | 5,500.0 | 5,250.0 | 5,290.0 | 1,058.0 | 294,600 |
| 2021/06/04 | 5,690.0 | 5,730.0 | 5,600.0 | 5,700.0 | 1,140.0 | 131,800 |
| 2021/06/03 | 5,620.0 | 5,680.0 | 5,530.0 | 5,630.0 | 1,126.0 | 103,700 |
| 2021/06/02 | 5,600.0 | 5,740.0 | 5,550.0 | 5,720.0 | 1,144.0 | 175,300 |
| 2021/06/01 | 5,510.0 | 5,530.0 | 5,420.0 | 5,490.0 | 1,098.0 | 95,000 |
| 2021/05/31 | 5,500.0 | 5,500.0 | 5,380.0 | 5,410.0 | 1,082.0 | 88,300 |
| 2021/05/28 | 5,430.0 | 5,530.0 | 5,380.0 | 5,430.0 | 1,086.0 | 164,100 |
| 2021/05/27 | 5,250.0 | 5,350.0 | 5,220.0 | 5,230.0 | 1,046.0 | 142,200 |
おすすめ条件でスクリーニングされた銘柄を見る
大同特殊鋼の取引履歴を振り返りませんか？
大同特殊鋼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。
