4,806円
澁谷工業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) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 5,700.0 | 5,750.0 | 5,620.0 | 5,670.0 | 5,670.0 | 64,200 |
| 2026/10/16 | 5,770.0 | 5,870.0 | 5,700.0 | 5,800.0 | 5,800.0 | 68,200 |
| 2026/10/15 | 5,750.0 | 5,790.0 | 5,650.0 | 5,670.0 | 5,670.0 | 74,400 |
| 2026/10/14 | 6,000.0 | 6,110.0 | 5,920.0 | 5,950.0 | 5,950.0 | 84,800 |
| 2026/10/13 | 5,940.0 | 6,030.0 | 5,900.0 | 5,980.0 | 5,980.0 | 87,700 |
| 2026/10/09 | 5,610.0 | 5,920.0 | 5,500.0 | 5,900.0 | 5,900.0 | 85,900 |
| 2026/10/08 | 5,850.0 | 5,890.0 | 5,680.0 | 5,680.0 | 5,680.0 | 44,900 |
| 2026/10/07 | 5,770.0 | 5,920.0 | 5,760.0 | 5,860.0 | 5,860.0 | 64,200 |
| 2026/10/06 | 5,740.0 | 5,830.0 | 5,700.0 | 5,810.0 | 5,810.0 | 63,500 |
| 2026/10/05 | 5,610.0 | 5,740.0 | 5,610.0 | 5,740.0 | 5,740.0 | 56,000 |
| 2026/10/02 | 5,580.0 | 5,640.0 | 5,550.0 | 5,590.0 | 5,590.0 | 56,200 |
| 2026/10/01 | 5,520.0 | 5,630.0 | 5,510.0 | 5,580.0 | 5,580.0 | 61,100 |
| 2026/09/30 | 5,510.0 | 5,590.0 | 5,510.0 | 5,560.0 | 5,560.0 | 50,300 |
| 2026/09/29 | 5,550.0 | 5,580.0 | 5,480.0 | 5,510.0 | 5,510.0 | 45,900 |
| 2026/09/28 | 5,600.0 | 5,640.0 | 5,500.0 | 5,580.0 | 5,580.0 | 69,200 |
| 2026/09/25 | 5,530.0 | 5,590.0 | 5,470.0 | 5,560.0 | 5,560.0 | 53,400 |
| 2026/09/24 | 5,480.0 | 5,540.0 | 5,470.0 | 5,490.0 | 5,490.0 | 63,200 |
| 2026/09/18 | 5,500.0 | 5,520.0 | 5,400.0 | 5,460.0 | 5,460.0 | 62,100 |
| 2026/09/17 | 5,500.0 | 5,550.0 | 5,450.0 | 5,450.0 | 5,450.0 | 64,600 |
| 2026/09/16 | 5,350.0 | 5,550.0 | 5,340.0 | 5,470.0 | 5,470.0 | 118,500 |
おすすめ条件でスクリーニングされた銘柄を見る
澁谷工業の取引履歴を振り返りませんか？
澁谷工業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。
