2,057円
沖電気工業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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,555.0 | 1,594.0 | 1,548.0 | 1,566.0 | 1,566.0 | 672,900 |
| 2025/06/20 | 1,565.0 | 1,575.0 | 1,544.0 | 1,546.0 | 1,546.0 | 1,144,300 |
| 2025/06/19 | 1,571.0 | 1,582.0 | 1,560.0 | 1,576.0 | 1,576.0 | 443,800 |
| 2025/06/18 | 1,578.0 | 1,590.0 | 1,559.0 | 1,564.0 | 1,564.0 | 518,300 |
| 2025/06/17 | 1,597.0 | 1,597.0 | 1,566.0 | 1,595.0 | 1,595.0 | 778,500 |
| 2025/06/16 | 1,550.0 | 1,589.0 | 1,542.0 | 1,580.0 | 1,580.0 | 1,226,200 |
| 2025/06/13 | 1,520.0 | 1,530.0 | 1,503.0 | 1,521.0 | 1,521.0 | 1,122,000 |
| 2025/06/12 | 1,530.0 | 1,551.0 | 1,519.0 | 1,551.0 | 1,551.0 | 844,600 |
| 2025/06/11 | 1,500.0 | 1,550.0 | 1,486.0 | 1,534.0 | 1,534.0 | 1,420,700 |
| 2025/06/10 | 1,487.0 | 1,512.0 | 1,471.0 | 1,480.0 | 1,480.0 | 1,154,600 |
| 2025/06/09 | 1,471.0 | 1,519.0 | 1,466.0 | 1,473.0 | 1,473.0 | 733,200 |
| 2025/06/06 | 1,468.0 | 1,479.0 | 1,457.0 | 1,466.0 | 1,466.0 | 1,017,300 |
| 2025/06/05 | 1,495.0 | 1,519.0 | 1,470.0 | 1,476.0 | 1,476.0 | 1,190,600 |
| 2025/06/04 | 1,517.0 | 1,558.0 | 1,481.0 | 1,519.0 | 1,519.0 | 2,739,600 |
| 2025/06/03 | 1,385.0 | 1,546.0 | 1,376.0 | 1,526.0 | 1,526.0 | 3,439,800 |
| 2025/06/02 | 1,386.0 | 1,392.0 | 1,366.0 | 1,378.0 | 1,378.0 | 532,900 |
| 2025/05/30 | 1,364.0 | 1,390.0 | 1,345.0 | 1,382.0 | 1,382.0 | 1,147,100 |
| 2025/05/29 | 1,395.0 | 1,398.0 | 1,363.0 | 1,376.0 | 1,376.0 | 604,900 |
| 2025/05/28 | 1,363.0 | 1,390.0 | 1,357.0 | 1,380.0 | 1,380.0 | 761,700 |
| 2025/05/27 | 1,336.0 | 1,341.0 | 1,326.0 | 1,334.0 | 1,334.0 | 381,100 |
おすすめ条件でスクリーニングされた銘柄を見る
沖電気工業の取引履歴を振り返りませんか？
沖電気工業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。
