2,003円
酒井重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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 5,990.0 | 5,990.0 | 5,880.0 | 5,910.0 | 2,955.0 | 6,600 |
| 2024/06/21 | 5,960.0 | 5,970.0 | 5,890.0 | 5,940.0 | 2,970.0 | 11,800 |
| 2024/06/20 | 6,010.0 | 6,020.0 | 5,890.0 | 5,960.0 | 2,980.0 | 11,500 |
| 2024/06/19 | 5,920.0 | 6,000.0 | 5,920.0 | 5,970.0 | 2,985.0 | 8,600 |
| 2024/06/18 | 5,880.0 | 5,920.0 | 5,820.0 | 5,900.0 | 2,950.0 | 14,800 |
| 2024/06/17 | 5,960.0 | 5,960.0 | 5,780.0 | 5,800.0 | 2,900.0 | 10,000 |
| 2024/06/14 | 5,830.0 | 5,990.0 | 5,830.0 | 5,990.0 | 2,995.0 | 21,100 |
| 2024/06/13 | 5,890.0 | 5,890.0 | 5,700.0 | 5,730.0 | 2,865.0 | 14,300 |
| 2024/06/12 | 5,900.0 | 5,910.0 | 5,800.0 | 5,830.0 | 2,915.0 | 13,500 |
| 2024/06/11 | 5,990.0 | 6,020.0 | 5,900.0 | 5,910.0 | 2,955.0 | 10,600 |
| 2024/06/10 | 5,940.0 | 5,990.0 | 5,890.0 | 5,990.0 | 2,995.0 | 14,500 |
| 2024/06/07 | 5,880.0 | 5,930.0 | 5,860.0 | 5,880.0 | 2,940.0 | 6,000 |
| 2024/06/06 | 5,820.0 | 5,890.0 | 5,750.0 | 5,840.0 | 2,920.0 | 8,100 |
| 2024/06/05 | 5,900.0 | 5,900.0 | 5,820.0 | 5,830.0 | 2,915.0 | 8,900 |
| 2024/06/04 | 5,800.0 | 5,910.0 | 5,780.0 | 5,900.0 | 2,950.0 | 11,900 |
| 2024/06/03 | 5,760.0 | 5,810.0 | 5,740.0 | 5,790.0 | 2,895.0 | 11,200 |
| 2024/05/31 | 5,710.0 | 5,770.0 | 5,640.0 | 5,760.0 | 2,880.0 | 14,200 |
| 2024/05/30 | 5,610.0 | 5,650.0 | 5,550.0 | 5,650.0 | 2,825.0 | 19,900 |
| 2024/05/29 | 5,730.0 | 5,790.0 | 5,660.0 | 5,660.0 | 2,830.0 | 10,100 |
| 2024/05/28 | 5,820.0 | 5,820.0 | 5,730.0 | 5,730.0 | 2,865.0 | 10,700 |
おすすめ条件でスクリーニングされた銘柄を見る
酒井重工業の取引履歴を振り返りませんか？
酒井重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。
