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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 6,120.0 | 6,160.0 | 6,020.0 | 6,030.0 | 6,030.0 | 124,200 |
| 2018/06/05 | 6,300.0 | 6,300.0 | 6,130.0 | 6,160.0 | 6,160.0 | 103,600 |
| 2018/06/04 | 6,280.0 | 6,350.0 | 6,250.0 | 6,300.0 | 6,300.0 | 162,100 |
| 2018/06/01 | 6,180.0 | 6,260.0 | 6,170.0 | 6,200.0 | 6,200.0 | 127,000 |
| 2018/05/31 | 6,020.0 | 6,200.0 | 5,980.0 | 6,180.0 | 6,180.0 | 193,300 |
| 2018/05/30 | 6,060.0 | 6,110.0 | 5,950.0 | 6,020.0 | 6,020.0 | 130,900 |
| 2018/05/29 | 6,110.0 | 6,200.0 | 6,070.0 | 6,180.0 | 6,180.0 | 120,100 |
| 2018/05/28 | 6,230.0 | 6,380.0 | 6,080.0 | 6,140.0 | 6,140.0 | 175,100 |
| 2018/05/25 | 6,180.0 | 6,290.0 | 6,120.0 | 6,150.0 | 6,150.0 | 164,100 |
| 2018/05/24 | 6,300.0 | 6,310.0 | 6,140.0 | 6,170.0 | 6,170.0 | 206,200 |
| 2018/05/23 | 6,300.0 | 6,420.0 | 6,290.0 | 6,350.0 | 6,350.0 | 94,400 |
| 2018/05/22 | 6,400.0 | 6,570.0 | 6,330.0 | 6,380.0 | 6,380.0 | 215,000 |
| 2018/05/21 | 6,360.0 | 6,530.0 | 6,340.0 | 6,400.0 | 6,400.0 | 205,000 |
| 2018/05/18 | 6,330.0 | 6,370.0 | 6,260.0 | 6,310.0 | 6,310.0 | 126,200 |
| 2018/05/17 | 6,250.0 | 6,340.0 | 6,230.0 | 6,260.0 | 6,260.0 | 197,100 |
| 2018/05/16 | 6,170.0 | 6,240.0 | 6,120.0 | 6,210.0 | 6,210.0 | 141,900 |
| 2018/05/15 | 6,050.0 | 6,270.0 | 6,050.0 | 6,190.0 | 6,190.0 | 259,000 |
| 2018/05/14 | 5,940.0 | 6,100.0 | 5,920.0 | 6,060.0 | 6,060.0 | 265,000 |
| 2018/05/11 | 5,760.0 | 6,050.0 | 5,600.0 | 6,040.0 | 6,040.0 | 558,600 |
| 2018/05/10 | 6,120.0 | 6,180.0 | 5,770.0 | 5,830.0 | 5,830.0 | 417,800 |
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。
