9,862円
岡谷鋼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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 7,680.0 | 7,800.0 | 7,680.0 | 7,800.0 | 7,800.0 | 3,400 |
| 2025/08/20 | 7,690.0 | 7,720.0 | 7,640.0 | 7,720.0 | 7,720.0 | 1,500 |
| 2025/08/19 | 7,630.0 | 7,750.0 | 7,610.0 | 7,740.0 | 7,740.0 | 3,100 |
| 2025/08/18 | 7,620.0 | 7,700.0 | 7,590.0 | 7,630.0 | 7,630.0 | 5,900 |
| 2025/08/15 | 7,440.0 | 7,700.0 | 7,440.0 | 7,620.0 | 7,620.0 | 5,100 |
| 2025/08/14 | 7,410.0 | 7,470.0 | 7,400.0 | 7,470.0 | 7,470.0 | 2,000 |
| 2025/08/13 | 7,430.0 | 7,500.0 | 7,400.0 | 7,410.0 | 7,410.0 | 3,200 |
| 2025/08/12 | 7,480.0 | 7,500.0 | 7,420.0 | 7,430.0 | 7,430.0 | 3,200 |
| 2025/08/08 | 7,490.0 | 7,490.0 | 7,480.0 | 7,480.0 | 7,480.0 | 400 |
| 2025/08/07 | 7,440.0 | 7,510.0 | 7,410.0 | 7,410.0 | 7,410.0 | 1,300 |
| 2025/08/06 | 7,230.0 | 7,500.0 | 7,230.0 | 7,440.0 | 7,440.0 | 3,800 |
| 2025/08/05 | 7,220.0 | 7,330.0 | 7,220.0 | 7,320.0 | 7,320.0 | 1,800 |
| 2025/08/04 | 7,100.0 | 7,200.0 | 7,100.0 | 7,190.0 | 7,190.0 | 2,500 |
| 2025/08/01 | 7,190.0 | 7,340.0 | 7,190.0 | 7,330.0 | 7,330.0 | 4,800 |
| 2025/07/31 | 7,170.0 | 7,190.0 | 7,150.0 | 7,190.0 | 7,190.0 | 3,600 |
| 2025/07/30 | 7,160.0 | 7,170.0 | 7,160.0 | 7,170.0 | 7,170.0 | 1,900 |
| 2025/07/29 | 7,150.0 | 7,150.0 | 7,140.0 | 7,150.0 | 7,150.0 | 4,900 |
| 2025/07/28 | 7,140.0 | 7,150.0 | 7,120.0 | 7,150.0 | 7,150.0 | 2,800 |
| 2025/07/25 | 7,150.0 | 7,150.0 | 7,110.0 | 7,110.0 | 7,110.0 | 2,100 |
| 2025/07/24 | 7,120.0 | 7,150.0 | 7,120.0 | 7,130.0 | 7,130.0 | 3,700 |
おすすめ条件でスクリーニングされた銘柄を見る
岡谷鋼機の取引履歴を振り返りませんか？
岡谷鋼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。
