1,639円
島精機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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,900.0 | 5,990.0 | 5,770.0 | 5,830.0 | 5,830.0 | 289,200 |
| 2018/08/01 | 5,990.0 | 6,070.0 | 5,900.0 | 5,960.0 | 5,960.0 | 481,600 |
| 2018/07/31 | 6,070.0 | 6,080.0 | 6,010.0 | 6,050.0 | 6,050.0 | 204,600 |
| 2018/07/30 | 6,080.0 | 6,090.0 | 6,010.0 | 6,050.0 | 6,050.0 | 101,600 |
| 2018/07/27 | 6,100.0 | 6,170.0 | 6,060.0 | 6,110.0 | 6,110.0 | 123,200 |
| 2018/07/26 | 6,070.0 | 6,120.0 | 6,030.0 | 6,060.0 | 6,060.0 | 147,600 |
| 2018/07/25 | 6,130.0 | 6,180.0 | 6,030.0 | 6,060.0 | 6,060.0 | 202,000 |
| 2018/07/24 | 6,100.0 | 6,180.0 | 6,040.0 | 6,170.0 | 6,170.0 | 152,100 |
| 2018/07/23 | 6,060.0 | 6,160.0 | 6,020.0 | 6,060.0 | 6,060.0 | 235,600 |
| 2018/07/20 | 6,050.0 | 6,050.0 | 5,900.0 | 5,960.0 | 5,960.0 | 249,400 |
| 2018/07/19 | 6,110.0 | 6,230.0 | 6,080.0 | 6,080.0 | 6,080.0 | 166,700 |
| 2018/07/18 | 6,080.0 | 6,180.0 | 6,060.0 | 6,080.0 | 6,080.0 | 224,000 |
| 2018/07/17 | 6,000.0 | 6,220.0 | 5,990.0 | 6,130.0 | 6,130.0 | 377,100 |
| 2018/07/13 | 5,580.0 | 5,860.0 | 5,580.0 | 5,800.0 | 5,800.0 | 216,500 |
| 2018/07/12 | 5,660.0 | 5,670.0 | 5,460.0 | 5,480.0 | 5,480.0 | 165,600 |
| 2018/07/11 | 5,650.0 | 5,700.0 | 5,500.0 | 5,600.0 | 5,600.0 | 134,900 |
| 2018/07/10 | 5,820.0 | 5,880.0 | 5,740.0 | 5,740.0 | 5,740.0 | 208,600 |
| 2018/07/09 | 5,540.0 | 5,760.0 | 5,450.0 | 5,720.0 | 5,720.0 | 191,300 |
| 2018/07/06 | 5,380.0 | 5,490.0 | 5,340.0 | 5,440.0 | 5,440.0 | 179,400 |
| 2018/07/05 | 5,350.0 | 5,490.0 | 5,350.0 | 5,380.0 | 5,380.0 | 222,400 |
おすすめ条件でスクリーニングされた銘柄を見る
島精機製作所の取引履歴を振り返りませんか？
島精機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。
