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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,060.0 | 1,100.0 | 1,035.0 | 1,037.0 | 1,037.0 | 44,900 |
| 2018/02/06 | 1,100.0 | 1,100.0 | 1,013.0 | 1,033.0 | 1,033.0 | 62,200 |
| 2018/02/05 | 1,113.0 | 1,120.0 | 1,103.0 | 1,112.0 | 1,112.0 | 32,700 |
| 2018/02/02 | 1,132.0 | 1,135.0 | 1,120.0 | 1,128.0 | 1,128.0 | 17,400 |
| 2018/02/01 | 1,113.0 | 1,143.0 | 1,113.0 | 1,141.0 | 1,141.0 | 17,100 |
| 2018/01/31 | 1,174.0 | 1,174.0 | 1,107.0 | 1,109.0 | 1,109.0 | 45,000 |
| 2018/01/30 | 1,168.0 | 1,171.0 | 1,145.0 | 1,147.0 | 1,147.0 | 28,200 |
| 2018/01/29 | 1,175.0 | 1,182.0 | 1,172.0 | 1,175.0 | 1,175.0 | 8,500 |
| 2018/01/26 | 1,174.0 | 1,198.0 | 1,174.0 | 1,174.0 | 1,174.0 | 26,200 |
| 2018/01/25 | 1,173.0 | 1,179.0 | 1,170.0 | 1,173.0 | 1,173.0 | 25,100 |
| 2018/01/24 | 1,173.0 | 1,183.0 | 1,171.0 | 1,180.0 | 1,180.0 | 21,300 |
| 2018/01/23 | 1,167.0 | 1,178.0 | 1,163.0 | 1,173.0 | 1,173.0 | 13,600 |
| 2018/01/22 | 1,166.0 | 1,168.0 | 1,154.0 | 1,154.0 | 1,154.0 | 13,100 |
| 2018/01/19 | 1,166.0 | 1,173.0 | 1,164.0 | 1,166.0 | 1,166.0 | 9,600 |
| 2018/01/18 | 1,182.0 | 1,184.0 | 1,161.0 | 1,161.0 | 1,161.0 | 21,600 |
| 2018/01/17 | 1,163.0 | 1,183.0 | 1,163.0 | 1,173.0 | 1,173.0 | 11,900 |
| 2018/01/16 | 1,157.0 | 1,171.0 | 1,156.0 | 1,169.0 | 1,169.0 | 18,300 |
| 2018/01/15 | 1,180.0 | 1,180.0 | 1,157.0 | 1,160.0 | 1,160.0 | 14,700 |
| 2018/01/12 | 1,172.0 | 1,187.0 | 1,171.0 | 1,172.0 | 1,172.0 | 22,400 |
| 2018/01/11 | 1,170.0 | 1,186.0 | 1,169.0 | 1,177.0 | 1,177.0 | 14,100 |
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。
