8,637円
岡本工作機械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) |
|---|---|---|---|---|---|---|
| 2023/06/29 | 6,090.0 | 6,240.0 | 6,070.0 | 6,190.0 | 6,190.0 | 43,000 |
| 2023/06/28 | 6,030.0 | 6,090.0 | 5,940.0 | 6,090.0 | 6,090.0 | 44,400 |
| 2023/06/27 | 5,870.0 | 5,960.0 | 5,770.0 | 5,930.0 | 5,930.0 | 35,200 |
| 2023/06/26 | 5,900.0 | 5,990.0 | 5,830.0 | 5,890.0 | 5,890.0 | 47,400 |
| 2023/06/23 | 6,090.0 | 6,200.0 | 5,720.0 | 5,900.0 | 5,900.0 | 67,700 |
| 2023/06/22 | 6,260.0 | 6,260.0 | 6,030.0 | 6,040.0 | 6,040.0 | 83,000 |
| 2023/06/21 | 6,030.0 | 6,240.0 | 6,020.0 | 6,230.0 | 6,230.0 | 152,600 |
| 2023/06/20 | 5,630.0 | 6,030.0 | 5,630.0 | 6,030.0 | 6,030.0 | 118,600 |
| 2023/06/19 | 5,760.0 | 5,760.0 | 5,640.0 | 5,650.0 | 5,650.0 | 31,900 |
| 2023/06/16 | 5,670.0 | 5,720.0 | 5,560.0 | 5,720.0 | 5,720.0 | 39,200 |
| 2023/06/15 | 5,640.0 | 5,770.0 | 5,620.0 | 5,670.0 | 5,670.0 | 41,700 |
| 2023/06/14 | 5,790.0 | 5,840.0 | 5,610.0 | 5,670.0 | 5,670.0 | 60,000 |
| 2023/06/13 | 5,620.0 | 5,750.0 | 5,610.0 | 5,730.0 | 5,730.0 | 50,100 |
| 2023/06/12 | 5,500.0 | 5,610.0 | 5,460.0 | 5,560.0 | 5,560.0 | 33,000 |
| 2023/06/09 | 5,410.0 | 5,490.0 | 5,400.0 | 5,490.0 | 5,490.0 | 32,500 |
| 2023/06/08 | 5,500.0 | 5,540.0 | 5,350.0 | 5,410.0 | 5,410.0 | 43,400 |
| 2023/06/07 | 5,600.0 | 5,630.0 | 5,470.0 | 5,470.0 | 5,470.0 | 56,600 |
| 2023/06/06 | 5,560.0 | 5,630.0 | 5,520.0 | 5,580.0 | 5,580.0 | 33,800 |
| 2023/06/05 | 5,550.0 | 5,640.0 | 5,490.0 | 5,630.0 | 5,630.0 | 43,200 |
| 2023/06/02 | 5,490.0 | 5,490.0 | 5,390.0 | 5,490.0 | 5,490.0 | 32,600 |
おすすめ条件でスクリーニングされた銘柄を見る
岡本工作機械製作所の取引履歴を振り返りませんか？
岡本工作機械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。
