1,398円
スズデン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) |
|---|---|---|---|---|---|---|
| 2021/06/17 | 1,480.0 | 1,480.0 | 1,472.0 | 1,476.0 | 1,476.0 | 2,700 |
| 2021/06/16 | 1,464.0 | 1,480.0 | 1,462.0 | 1,480.0 | 1,480.0 | 11,100 |
| 2021/06/15 | 1,450.0 | 1,465.0 | 1,450.0 | 1,464.0 | 1,464.0 | 5,900 |
| 2021/06/14 | 1,474.0 | 1,474.0 | 1,450.0 | 1,450.0 | 1,450.0 | 8,100 |
| 2021/06/11 | 1,485.0 | 1,485.0 | 1,465.0 | 1,477.0 | 1,477.0 | 14,400 |
| 2021/06/10 | 1,478.0 | 1,478.0 | 1,470.0 | 1,470.0 | 1,470.0 | 2,600 |
| 2021/06/09 | 1,467.0 | 1,479.0 | 1,467.0 | 1,478.0 | 1,478.0 | 9,800 |
| 2021/06/08 | 1,471.0 | 1,471.0 | 1,463.0 | 1,467.0 | 1,467.0 | 4,900 |
| 2021/06/07 | 1,474.0 | 1,480.0 | 1,463.0 | 1,463.0 | 1,463.0 | 7,900 |
| 2021/06/04 | 1,477.0 | 1,482.0 | 1,473.0 | 1,474.0 | 1,474.0 | 9,000 |
| 2021/06/03 | 1,466.0 | 1,489.0 | 1,466.0 | 1,486.0 | 1,486.0 | 7,200 |
| 2021/06/02 | 1,470.0 | 1,483.0 | 1,462.0 | 1,476.0 | 1,476.0 | 16,200 |
| 2021/06/01 | 1,451.0 | 1,476.0 | 1,437.0 | 1,470.0 | 1,470.0 | 22,400 |
| 2021/05/31 | 1,410.0 | 1,454.0 | 1,410.0 | 1,442.0 | 1,442.0 | 25,200 |
| 2021/05/28 | 1,385.0 | 1,400.0 | 1,385.0 | 1,400.0 | 1,400.0 | 5,900 |
| 2021/05/27 | 1,405.0 | 1,405.0 | 1,383.0 | 1,383.0 | 1,383.0 | 6,800 |
| 2021/05/26 | 1,407.0 | 1,407.0 | 1,393.0 | 1,397.0 | 1,397.0 | 6,800 |
| 2021/05/25 | 1,421.0 | 1,421.0 | 1,407.0 | 1,411.0 | 1,411.0 | 5,800 |
| 2021/05/24 | 1,409.0 | 1,433.0 | 1,405.0 | 1,421.0 | 1,421.0 | 9,200 |
| 2021/05/21 | 1,437.0 | 1,437.0 | 1,400.0 | 1,400.0 | 1,400.0 | 13,000 |
おすすめ条件でスクリーニングされた銘柄を見る
スズデンの取引履歴を振り返りませんか？
スズデン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。
