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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,110.0 | 1,121.0 | 1,105.0 | 1,119.0 | 1,119.0 | 30,100 |
| 2017/12/06 | 1,122.0 | 1,126.0 | 1,107.0 | 1,108.0 | 1,108.0 | 23,500 |
| 2017/12/05 | 1,126.0 | 1,133.0 | 1,122.0 | 1,129.0 | 1,129.0 | 20,200 |
| 2017/12/04 | 1,146.0 | 1,150.0 | 1,133.0 | 1,135.0 | 1,135.0 | 20,100 |
| 2017/12/01 | 1,131.0 | 1,148.0 | 1,131.0 | 1,140.0 | 1,140.0 | 23,300 |
| 2017/11/30 | 1,147.0 | 1,147.0 | 1,128.0 | 1,136.0 | 1,136.0 | 30,000 |
| 2017/11/29 | 1,145.0 | 1,152.0 | 1,144.0 | 1,150.0 | 1,150.0 | 16,400 |
| 2017/11/28 | 1,143.0 | 1,153.0 | 1,136.0 | 1,136.0 | 1,136.0 | 28,900 |
| 2017/11/27 | 1,150.0 | 1,154.0 | 1,145.0 | 1,152.0 | 1,152.0 | 15,800 |
| 2017/11/24 | 1,135.0 | 1,154.0 | 1,127.0 | 1,153.0 | 1,153.0 | 33,800 |
| 2017/11/22 | 1,146.0 | 1,153.0 | 1,139.0 | 1,141.0 | 1,141.0 | 13,800 |
| 2017/11/21 | 1,141.0 | 1,145.0 | 1,136.0 | 1,141.0 | 1,141.0 | 12,600 |
| 2017/11/20 | 1,146.0 | 1,197.0 | 1,101.0 | 1,130.0 | 1,130.0 | 75,200 |
| 2017/11/17 | 1,177.0 | 1,177.0 | 1,147.0 | 1,147.0 | 1,147.0 | 23,800 |
| 2017/11/16 | 1,152.0 | 1,175.0 | 1,149.0 | 1,167.0 | 1,167.0 | 43,400 |
| 2017/11/15 | 1,162.0 | 1,165.0 | 1,152.0 | 1,152.0 | 1,152.0 | 50,300 |
| 2017/11/14 | 1,167.0 | 1,194.0 | 1,165.0 | 1,178.0 | 1,178.0 | 39,800 |
| 2017/11/13 | 1,178.0 | 1,180.0 | 1,161.0 | 1,178.0 | 1,178.0 | 39,600 |
| 2017/11/10 | 1,135.0 | 1,185.0 | 1,135.0 | 1,173.0 | 1,173.0 | 59,800 |
| 2017/11/09 | 1,151.0 | 1,182.0 | 1,130.0 | 1,176.0 | 1,176.0 | 136,400 |
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。
