1,309円
酉島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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 1,153.0 | 1,157.0 | 1,139.0 | 1,143.0 | 1,143.0 | 20,800 |
| 2017/07/11 | 1,130.0 | 1,161.0 | 1,125.0 | 1,158.0 | 1,158.0 | 25,500 |
| 2017/07/10 | 1,142.0 | 1,143.0 | 1,131.0 | 1,140.0 | 1,140.0 | 19,100 |
| 2017/07/07 | 1,146.0 | 1,154.0 | 1,133.0 | 1,133.0 | 1,133.0 | 25,800 |
| 2017/07/06 | 1,126.0 | 1,156.0 | 1,124.0 | 1,155.0 | 1,155.0 | 47,800 |
| 2017/07/05 | 1,125.0 | 1,130.0 | 1,117.0 | 1,127.0 | 1,127.0 | 17,300 |
| 2017/07/04 | 1,145.0 | 1,145.0 | 1,126.0 | 1,127.0 | 1,127.0 | 26,900 |
| 2017/07/03 | 1,140.0 | 1,145.0 | 1,131.0 | 1,131.0 | 1,131.0 | 27,800 |
| 2017/06/30 | 1,158.0 | 1,158.0 | 1,135.0 | 1,135.0 | 1,135.0 | 28,600 |
| 2017/06/29 | 1,153.0 | 1,164.0 | 1,152.0 | 1,160.0 | 1,160.0 | 34,900 |
| 2017/06/28 | 1,159.0 | 1,166.0 | 1,106.0 | 1,153.0 | 1,153.0 | 45,600 |
| 2017/06/27 | 1,145.0 | 1,164.0 | 1,145.0 | 1,163.0 | 1,163.0 | 36,900 |
| 2017/06/26 | 1,135.0 | 1,147.0 | 1,130.0 | 1,145.0 | 1,145.0 | 29,600 |
| 2017/06/23 | 1,139.0 | 1,141.0 | 1,132.0 | 1,135.0 | 1,135.0 | 22,400 |
| 2017/06/22 | 1,137.0 | 1,142.0 | 1,133.0 | 1,137.0 | 1,137.0 | 32,900 |
| 2017/06/21 | 1,139.0 | 1,147.0 | 1,131.0 | 1,139.0 | 1,139.0 | 32,900 |
| 2017/06/20 | 1,130.0 | 1,142.0 | 1,126.0 | 1,139.0 | 1,139.0 | 52,400 |
| 2017/06/19 | 1,119.0 | 1,134.0 | 1,119.0 | 1,132.0 | 1,132.0 | 54,500 |
| 2017/06/16 | 1,092.0 | 1,118.0 | 1,090.0 | 1,118.0 | 1,118.0 | 64,800 |
| 2017/06/15 | 1,087.0 | 1,091.0 | 1,080.0 | 1,087.0 | 1,087.0 | 44,600 |
おすすめ条件でスクリーニングされた銘柄を見る
酉島製作所の取引履歴を振り返りませんか？
酉島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。
