854円
三協立山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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 1,428.0 | 1,459.0 | 1,427.0 | 1,445.0 | 1,445.0 | 61,100 |
| 2018/09/28 | 1,451.0 | 1,473.0 | 1,438.0 | 1,441.0 | 1,441.0 | 83,800 |
| 2018/09/27 | 1,458.0 | 1,471.0 | 1,435.0 | 1,451.0 | 1,451.0 | 98,500 |
| 2018/09/26 | 1,457.0 | 1,486.0 | 1,452.0 | 1,467.0 | 1,467.0 | 93,100 |
| 2018/09/25 | 1,465.0 | 1,473.0 | 1,451.0 | 1,468.0 | 1,468.0 | 89,100 |
| 2018/09/21 | 1,458.0 | 1,459.0 | 1,431.0 | 1,456.0 | 1,456.0 | 79,200 |
| 2018/09/20 | 1,453.0 | 1,467.0 | 1,439.0 | 1,449.0 | 1,449.0 | 99,000 |
| 2018/09/19 | 1,400.0 | 1,446.0 | 1,400.0 | 1,444.0 | 1,444.0 | 104,800 |
| 2018/09/18 | 1,330.0 | 1,383.0 | 1,330.0 | 1,382.0 | 1,382.0 | 114,500 |
| 2018/09/14 | 1,330.0 | 1,360.0 | 1,330.0 | 1,344.0 | 1,344.0 | 116,800 |
| 2018/09/13 | 1,317.0 | 1,351.0 | 1,317.0 | 1,330.0 | 1,330.0 | 64,300 |
| 2018/09/12 | 1,311.0 | 1,322.0 | 1,303.0 | 1,317.0 | 1,317.0 | 66,700 |
| 2018/09/11 | 1,328.0 | 1,329.0 | 1,310.0 | 1,317.0 | 1,317.0 | 98,200 |
| 2018/09/10 | 1,330.0 | 1,335.0 | 1,321.0 | 1,328.0 | 1,328.0 | 78,000 |
| 2018/09/07 | 1,320.0 | 1,340.0 | 1,314.0 | 1,330.0 | 1,330.0 | 68,100 |
| 2018/09/06 | 1,308.0 | 1,331.0 | 1,297.0 | 1,316.0 | 1,316.0 | 180,600 |
| 2018/09/05 | 1,320.0 | 1,334.0 | 1,307.0 | 1,310.0 | 1,310.0 | 94,900 |
| 2018/09/04 | 1,340.0 | 1,347.0 | 1,319.0 | 1,328.0 | 1,328.0 | 114,000 |
| 2018/09/03 | 1,381.0 | 1,383.0 | 1,326.0 | 1,340.0 | 1,340.0 | 53,200 |
| 2018/08/31 | 1,364.0 | 1,393.0 | 1,362.0 | 1,378.0 | 1,378.0 | 44,000 |
おすすめ条件でスクリーニングされた銘柄を見る
三協立山の取引履歴を振り返りませんか？
三協立山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。
