10,618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) |
|---|---|---|---|---|---|---|
| 2019/02/28 | 9,600.0 | 9,600.0 | 9,590.0 | 9,600.0 | 4,800.0 | 300 |
| 2019/02/27 | 9,500.0 | 9,600.0 | 9,470.0 | 9,470.0 | 4,735.0 | 400 |
| 2019/02/26 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 4,750.0 | 400 |
| 2019/02/25 | 9,850.0 | 9,940.0 | 9,510.0 | 9,520.0 | 4,760.0 | 2,700 |
| 2019/02/22 | 9,700.0 | 9,790.0 | 9,700.0 | 9,790.0 | 4,895.0 | 1,000 |
| 2019/02/21 | 9,750.0 | 9,750.0 | 9,750.0 | 9,750.0 | 4,875.0 | 100 |
| 2019/02/20 | 9,700.0 | 9,750.0 | 9,700.0 | 9,750.0 | 4,875.0 | 700 |
| 2019/02/19 | 9,780.0 | 9,800.0 | 9,700.0 | 9,700.0 | 4,850.0 | 900 |
| 2019/02/18 | 9,870.0 | 9,870.0 | 9,650.0 | 9,700.0 | 4,850.0 | 1,400 |
| 2019/02/15 | 9,500.0 | 9,570.0 | 9,500.0 | 9,570.0 | 4,785.0 | 300 |
| 2019/02/14 | 9,510.0 | 9,510.0 | 9,510.0 | 9,510.0 | 4,755.0 | 300 |
| 2019/02/13 | 9,360.0 | 9,510.0 | 9,360.0 | 9,510.0 | 4,755.0 | 1,800 |
| 2019/02/12 | 9,500.0 | 9,510.0 | 9,480.0 | 9,510.0 | 4,755.0 | 400 |
| 2019/02/08 | 9,660.0 | 9,660.0 | 9,500.0 | 9,500.0 | 4,750.0 | 400 |
| 2019/02/07 | 9,990.0 | 9,990.0 | 9,500.0 | 9,510.0 | 4,755.0 | 2,900 |
| 2019/02/06 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 4,900.0 | 400 |
| 2019/02/05 | 9,730.0 | 9,790.0 | 9,720.0 | 9,720.0 | 4,860.0 | 400 |
| 2019/02/04 | 9,780.0 | 9,780.0 | 9,730.0 | 9,730.0 | 4,865.0 | 300 |
| 2019/02/01 | 9,700.0 | 9,730.0 | 9,700.0 | 9,730.0 | 4,865.0 | 500 |
| 2019/01/30 | 9,590.0 | 9,650.0 | 9,410.0 | 9,640.0 | 4,820.0 | 900 |
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。
