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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,192.0 | 1,197.0 | 1,172.0 | 1,175.0 | 1,175.0 | 12,600 |
| 2018/01/09 | 1,198.0 | 1,204.0 | 1,144.0 | 1,192.0 | 1,192.0 | 16,400 |
| 2018/01/05 | 1,215.0 | 1,215.0 | 1,192.0 | 1,198.0 | 1,198.0 | 22,700 |
| 2018/01/04 | 1,208.0 | 1,220.0 | 1,200.0 | 1,215.0 | 1,215.0 | 48,000 |
| 2017/12/29 | 1,161.0 | 1,198.0 | 1,161.0 | 1,190.0 | 1,190.0 | 18,900 |
| 2017/12/28 | 1,176.0 | 1,184.0 | 1,161.0 | 1,163.0 | 1,163.0 | 12,300 |
| 2017/12/27 | 1,171.0 | 1,188.0 | 1,166.0 | 1,174.0 | 1,174.0 | 17,700 |
| 2017/12/26 | 1,179.0 | 1,187.0 | 1,169.0 | 1,175.0 | 1,175.0 | 19,300 |
| 2017/12/25 | 1,177.0 | 1,200.0 | 1,166.0 | 1,187.0 | 1,187.0 | 40,600 |
| 2017/12/22 | 1,190.0 | 1,206.0 | 1,183.0 | 1,197.0 | 1,197.0 | 33,100 |
| 2017/12/21 | 1,180.0 | 1,188.0 | 1,173.0 | 1,188.0 | 1,188.0 | 26,300 |
| 2017/12/20 | 1,166.0 | 1,180.0 | 1,163.0 | 1,180.0 | 1,180.0 | 16,700 |
| 2017/12/19 | 1,183.0 | 1,183.0 | 1,166.0 | 1,166.0 | 1,166.0 | 11,600 |
| 2017/12/18 | 1,178.0 | 1,178.0 | 1,164.0 | 1,178.0 | 1,178.0 | 21,700 |
| 2017/12/15 | 1,142.0 | 1,186.0 | 1,139.0 | 1,183.0 | 1,183.0 | 61,700 |
| 2017/12/14 | 1,150.0 | 1,150.0 | 1,139.0 | 1,148.0 | 1,148.0 | 16,500 |
| 2017/12/13 | 1,148.0 | 1,148.0 | 1,131.0 | 1,138.0 | 1,138.0 | 16,000 |
| 2017/12/12 | 1,138.0 | 1,148.0 | 1,137.0 | 1,148.0 | 1,148.0 | 19,000 |
| 2017/12/11 | 1,142.0 | 1,145.0 | 1,131.0 | 1,145.0 | 1,145.0 | 13,100 |
| 2017/12/08 | 1,100.0 | 1,134.0 | 1,100.0 | 1,132.0 | 1,132.0 | 36,600 |
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。
