970円
三相電機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) |
|---|---|---|---|---|---|---|
| 2018/06/28 | 1,384.0 | 1,386.0 | 1,374.0 | 1,374.0 | 1,374.0 | 3,600 |
| 2018/06/27 | 1,402.0 | 1,402.0 | 1,384.0 | 1,384.0 | 1,384.0 | 2,200 |
| 2018/06/26 | 1,375.0 | 1,394.0 | 1,320.0 | 1,390.0 | 1,390.0 | 4,500 |
| 2018/06/25 | 1,445.0 | 1,458.0 | 1,435.0 | 1,435.0 | 1,435.0 | 1,900 |
| 2018/06/22 | 1,444.0 | 1,464.0 | 1,441.0 | 1,441.0 | 1,441.0 | 1,200 |
| 2018/06/21 | 1,474.0 | 1,490.0 | 1,474.0 | 1,490.0 | 1,490.0 | 2,500 |
| 2018/06/20 | 1,455.0 | 1,459.0 | 1,451.0 | 1,459.0 | 1,459.0 | 2,000 |
| 2018/06/19 | 1,531.0 | 1,531.0 | 1,478.0 | 1,478.0 | 1,478.0 | 1,100 |
| 2018/06/18 | 1,525.0 | 1,525.0 | 1,501.0 | 1,501.0 | 1,501.0 | 500 |
| 2018/06/15 | 1,525.0 | 1,525.0 | 1,525.0 | 1,525.0 | 1,525.0 | 100 |
| 2018/06/14 | 1,566.0 | 1,566.0 | 1,526.0 | 1,526.0 | 1,526.0 | 200 |
| 2018/06/13 | 1,530.0 | 1,569.0 | 1,530.0 | 1,569.0 | 1,569.0 | 200 |
| 2018/06/12 | 1,510.0 | 1,559.0 | 1,510.0 | 1,559.0 | 1,559.0 | 900 |
| 2018/06/11 | 1,590.0 | 1,633.0 | 1,550.0 | 1,550.0 | 1,550.0 | 2,900 |
| 2018/06/08 | 1,590.0 | 1,590.0 | 1,590.0 | 1,590.0 | 1,590.0 | 400 |
| 2018/06/07 | 1,577.0 | 1,578.0 | 1,577.0 | 1,578.0 | 1,578.0 | 1,100 |
| 2018/06/06 | 1,548.0 | 1,577.0 | 1,548.0 | 1,577.0 | 1,577.0 | 700 |
| 2018/06/05 | 1,549.0 | 1,564.0 | 1,549.0 | 1,564.0 | 1,564.0 | 300 |
| 2018/06/04 | 1,512.0 | 1,548.0 | 1,512.0 | 1,548.0 | 1,548.0 | 1,000 |
| 2018/06/01 | 1,498.0 | 1,510.0 | 1,468.0 | 1,510.0 | 1,510.0 | 800 |
おすすめ条件でスクリーニングされた銘柄を見る
三相電機の取引履歴を振り返りませんか？
三相電機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。
