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) |
|---|---|---|---|---|---|---|
| 2018/12/20 | 8,990.0 | 9,120.0 | 8,800.0 | 8,980.0 | 4,490.0 | 2,800 |
| 2018/12/19 | 9,290.0 | 9,290.0 | 9,030.0 | 9,130.0 | 4,565.0 | 1,200 |
| 2018/12/18 | 9,550.0 | 9,550.0 | 9,290.0 | 9,310.0 | 4,655.0 | 900 |
| 2018/12/17 | 9,530.0 | 9,530.0 | 9,500.0 | 9,500.0 | 4,750.0 | 400 |
| 2018/12/14 | 9,400.0 | 9,590.0 | 9,400.0 | 9,440.0 | 4,720.0 | 700 |
| 2018/12/13 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 4,750.0 | 100 |
| 2018/12/12 | 9,500.0 | 9,590.0 | 9,410.0 | 9,590.0 | 4,795.0 | 800 |
| 2018/12/11 | 9,580.0 | 9,580.0 | 9,530.0 | 9,530.0 | 4,765.0 | 1,000 |
| 2018/12/10 | 9,640.0 | 9,640.0 | 9,320.0 | 9,440.0 | 4,720.0 | 1,400 |
| 2018/12/07 | 9,650.0 | 9,650.0 | 9,500.0 | 9,610.0 | 4,805.0 | 700 |
| 2018/12/06 | 9,580.0 | 9,580.0 | 9,400.0 | 9,500.0 | 4,750.0 | 1,500 |
| 2018/12/05 | 9,650.0 | 9,650.0 | 9,500.0 | 9,500.0 | 4,750.0 | 1,100 |
| 2018/12/04 | 9,640.0 | 9,640.0 | 9,520.0 | 9,640.0 | 4,820.0 | 900 |
| 2018/12/03 | 9,650.0 | 9,690.0 | 9,650.0 | 9,690.0 | 4,845.0 | 600 |
| 2018/11/30 | 9,620.0 | 9,740.0 | 9,480.0 | 9,650.0 | 4,825.0 | 1,500 |
| 2018/11/29 | 9,730.0 | 9,740.0 | 9,720.0 | 9,740.0 | 4,870.0 | 500 |
| 2018/11/28 | 9,700.0 | 9,700.0 | 9,600.0 | 9,600.0 | 4,800.0 | 300 |
| 2018/11/27 | 9,730.0 | 9,730.0 | 9,700.0 | 9,700.0 | 4,850.0 | 200 |
| 2018/11/26 | 9,730.0 | 9,730.0 | 9,430.0 | 9,430.0 | 4,715.0 | 200 |
| 2018/11/22 | 9,580.0 | 9,600.0 | 9,580.0 | 9,600.0 | 4,800.0 | 800 |
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。
