---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) |
|---|---|---|---|---|---|---|
| 2018/06/27 | 5,760.0 | 5,900.0 | 5,480.0 | 5,490.0 | 1,372.5 | 93,400 |
| 2018/06/26 | 5,500.0 | 5,800.0 | 5,480.0 | 5,740.0 | 1,435.0 | 66,400 |
| 2018/06/25 | 6,000.0 | 6,000.0 | 5,440.0 | 5,540.0 | 1,385.0 | 57,400 |
| 2018/06/22 | 5,980.0 | 5,990.0 | 5,760.0 | 5,980.0 | 1,495.0 | 38,200 |
| 2018/06/21 | 6,100.0 | 6,140.0 | 5,960.0 | 5,990.0 | 1,497.5 | 37,600 |
| 2018/06/20 | 6,150.0 | 6,200.0 | 5,760.0 | 6,080.0 | 1,520.0 | 81,000 |
| 2018/06/19 | 6,100.0 | 6,400.0 | 6,060.0 | 6,150.0 | 1,537.5 | 70,000 |
| 2018/06/18 | 6,250.0 | 6,360.0 | 6,080.0 | 6,160.0 | 1,540.0 | 102,600 |
| 2018/06/15 | 6,050.0 | 6,290.0 | 6,000.0 | 6,140.0 | 1,535.0 | 124,600 |
| 2018/06/14 | 5,980.0 | 6,240.0 | 5,940.0 | 6,130.0 | 1,532.5 | 154,000 |
| 2018/06/13 | 5,720.0 | 5,950.0 | 5,710.0 | 5,810.0 | 1,452.5 | 72,700 |
| 2018/06/12 | 5,760.0 | 5,830.0 | 5,530.0 | 5,620.0 | 1,405.0 | 79,700 |
| 2018/06/11 | 5,540.0 | 5,980.0 | 5,480.0 | 5,760.0 | 1,440.0 | 167,800 |
| 2018/06/08 | 5,280.0 | 5,560.0 | 5,280.0 | 5,460.0 | 1,365.0 | 63,800 |
| 2018/06/07 | 5,550.0 | 5,620.0 | 5,160.0 | 5,260.0 | 1,315.0 | 116,300 |
| 2018/06/06 | 5,560.0 | 5,980.0 | 5,410.0 | 5,550.0 | 1,387.5 | 221,700 |
| 2018/06/05 | 5,580.0 | 5,580.0 | 5,410.0 | 5,460.0 | 1,365.0 | 48,400 |
| 2018/06/04 | 5,380.0 | 5,670.0 | 5,310.0 | 5,580.0 | 1,395.0 | 115,200 |
| 2018/06/01 | 5,500.0 | 5,500.0 | 5,260.0 | 5,290.0 | 1,322.5 | 83,200 |
| 2018/05/31 | 5,290.0 | 5,550.0 | 5,110.0 | 5,470.0 | 1,367.5 | 225,400 |
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。
