---円
日総工産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) |
|---|---|---|---|---|---|---|
| 2018/07/26 | 5,990.0 | 5,990.0 | 5,760.0 | 5,790.0 | 1,447.5 | 48,100 |
| 2018/07/25 | 6,080.0 | 6,090.0 | 5,810.0 | 6,010.0 | 1,502.5 | 57,400 |
| 2018/07/24 | 6,310.0 | 6,310.0 | 6,040.0 | 6,080.0 | 1,520.0 | 31,400 |
| 2018/07/23 | 6,240.0 | 6,340.0 | 6,170.0 | 6,270.0 | 1,567.5 | 21,300 |
| 2018/07/20 | 6,260.0 | 6,370.0 | 6,230.0 | 6,340.0 | 1,585.0 | 31,500 |
| 2018/07/19 | 6,430.0 | 6,430.0 | 6,230.0 | 6,260.0 | 1,565.0 | 39,500 |
| 2018/07/18 | 6,200.0 | 6,450.0 | 6,090.0 | 6,310.0 | 1,577.5 | 66,300 |
| 2018/07/17 | 6,540.0 | 6,600.0 | 6,160.0 | 6,180.0 | 1,545.0 | 73,300 |
| 2018/07/13 | 6,130.0 | 6,540.0 | 6,130.0 | 6,540.0 | 1,635.0 | 94,500 |
| 2018/07/12 | 6,210.0 | 6,290.0 | 6,040.0 | 6,090.0 | 1,522.5 | 62,700 |
| 2018/07/11 | 6,120.0 | 6,240.0 | 5,890.0 | 6,220.0 | 1,555.0 | 63,600 |
| 2018/07/10 | 6,080.0 | 6,200.0 | 5,940.0 | 6,070.0 | 1,517.5 | 49,700 |
| 2018/07/09 | 5,940.0 | 6,310.0 | 5,940.0 | 6,140.0 | 1,535.0 | 86,300 |
| 2018/07/06 | 5,800.0 | 5,950.0 | 5,700.0 | 5,890.0 | 1,472.5 | 29,900 |
| 2018/07/05 | 5,570.0 | 5,790.0 | 5,570.0 | 5,690.0 | 1,422.5 | 43,100 |
| 2018/07/04 | 5,760.0 | 5,870.0 | 5,530.0 | 5,600.0 | 1,400.0 | 46,100 |
| 2018/07/03 | 5,990.0 | 5,990.0 | 5,790.0 | 5,830.0 | 1,457.5 | 27,700 |
| 2018/07/02 | 5,880.0 | 6,060.0 | 5,750.0 | 5,780.0 | 1,445.0 | 51,300 |
| 2018/06/29 | 5,840.0 | 5,940.0 | 5,740.0 | 5,850.0 | 1,462.5 | 41,500 |
| 2018/06/28 | 5,480.0 | 5,870.0 | 5,410.0 | 5,840.0 | 1,460.0 | 68,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日総工産の取引履歴を振り返りませんか？
日総工産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。
