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) |
|---|---|---|---|---|---|---|
| 2018/11/21 | 9,480.0 | 9,580.0 | 9,280.0 | 9,580.0 | 4,790.0 | 900 |
| 2018/11/20 | 9,700.0 | 9,700.0 | 9,560.0 | 9,600.0 | 4,800.0 | 1,600 |
| 2018/11/19 | 9,630.0 | 9,630.0 | 9,600.0 | 9,600.0 | 4,800.0 | 400 |
| 2018/11/16 | 9,660.0 | 9,790.0 | 9,620.0 | 9,620.0 | 4,810.0 | 800 |
| 2018/11/15 | 9,710.0 | 9,940.0 | 9,700.0 | 9,710.0 | 4,855.0 | 600 |
| 2018/11/14 | 9,860.0 | 9,900.0 | 9,730.0 | 9,750.0 | 4,875.0 | 1,600 |
| 2018/11/13 | 10,000.0 | 10,000.0 | 9,940.0 | 9,940.0 | 4,970.0 | 1,300 |
| 2018/11/12 | 10,020.0 | 10,040.0 | 10,020.0 | 10,020.0 | 5,010.0 | 400 |
| 2018/11/09 | 10,110.0 | 10,110.0 | 10,080.0 | 10,080.0 | 5,040.0 | 300 |
| 2018/11/08 | 10,200.0 | 10,280.0 | 10,150.0 | 10,280.0 | 5,140.0 | 700 |
| 2018/11/07 | 10,170.0 | 10,200.0 | 10,170.0 | 10,200.0 | 5,100.0 | 200 |
| 2018/11/06 | 10,530.0 | 10,530.0 | 10,530.0 | 10,530.0 | 5,265.0 | 700 |
| 2018/11/05 | 10,540.0 | 10,540.0 | 10,010.0 | 10,010.0 | 5,005.0 | 1,200 |
| 2018/11/02 | 10,580.0 | 10,580.0 | 10,080.0 | 10,150.0 | 5,075.0 | 1,000 |
| 2018/11/01 | 10,350.0 | 10,350.0 | 10,150.0 | 10,150.0 | 5,075.0 | 900 |
| 2018/10/31 | 9,900.0 | 9,900.0 | 9,900.0 | 9,900.0 | 4,950.0 | 300 |
| 2018/10/30 | 9,910.0 | 9,910.0 | 9,900.0 | 9,900.0 | 4,950.0 | 400 |
| 2018/10/29 | 9,980.0 | 9,990.0 | 9,760.0 | 9,910.0 | 4,955.0 | 1,000 |
| 2018/10/26 | 10,000.0 | 10,000.0 | 9,680.0 | 9,680.0 | 4,840.0 | 1,000 |
| 2018/10/25 | 10,020.0 | 10,020.0 | 9,850.0 | 9,850.0 | 4,925.0 | 1,600 |
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。
