1,703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) |
|---|---|---|---|---|---|---|
| 2024/05/02 | 6,230.0 | 6,260.0 | 6,170.0 | 6,260.0 | 3,130.0 | 6,600 |
| 2024/05/01 | 6,280.0 | 6,280.0 | 6,130.0 | 6,190.0 | 3,095.0 | 8,700 |
| 2024/04/30 | 6,110.0 | 6,300.0 | 6,110.0 | 6,300.0 | 3,150.0 | 15,300 |
| 2024/04/26 | 6,110.0 | 6,160.0 | 6,050.0 | 6,080.0 | 3,040.0 | 45,500 |
| 2024/04/25 | 6,290.0 | 6,290.0 | 6,100.0 | 6,100.0 | 3,050.0 | 10,700 |
| 2024/04/24 | 6,210.0 | 6,310.0 | 6,180.0 | 6,310.0 | 3,155.0 | 14,200 |
| 2024/04/23 | 6,190.0 | 6,280.0 | 6,170.0 | 6,210.0 | 3,105.0 | 10,000 |
| 2024/04/22 | 6,090.0 | 6,180.0 | 6,020.0 | 6,160.0 | 3,080.0 | 14,300 |
| 2024/04/19 | 6,240.0 | 6,240.0 | 5,960.0 | 6,090.0 | 3,045.0 | 21,400 |
| 2024/04/18 | 6,120.0 | 6,270.0 | 6,120.0 | 6,250.0 | 3,125.0 | 9,400 |
| 2024/04/17 | 6,360.0 | 6,370.0 | 6,080.0 | 6,190.0 | 3,095.0 | 20,200 |
| 2024/04/16 | 6,450.0 | 6,450.0 | 6,210.0 | 6,270.0 | 3,135.0 | 26,700 |
| 2024/04/15 | 6,480.0 | 6,510.0 | 6,430.0 | 6,450.0 | 3,225.0 | 12,900 |
| 2024/04/12 | 6,530.0 | 6,580.0 | 6,500.0 | 6,500.0 | 3,250.0 | 12,500 |
| 2024/04/11 | 6,530.0 | 6,590.0 | 6,480.0 | 6,540.0 | 3,270.0 | 17,400 |
| 2024/04/10 | 6,520.0 | 6,590.0 | 6,460.0 | 6,580.0 | 3,290.0 | 11,900 |
| 2024/04/09 | 6,440.0 | 6,510.0 | 6,440.0 | 6,490.0 | 3,245.0 | 11,000 |
| 2024/04/08 | 6,450.0 | 6,460.0 | 6,360.0 | 6,440.0 | 3,220.0 | 20,400 |
| 2024/04/05 | 6,500.0 | 6,550.0 | 6,440.0 | 6,490.0 | 3,245.0 | 16,400 |
| 2024/04/04 | 6,590.0 | 6,620.0 | 6,550.0 | 6,600.0 | 3,300.0 | 9,500 |
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。
