9,950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) |
|---|---|---|---|---|---|---|
| 2018/01/11 | 12,810.0 | 12,930.0 | 12,550.0 | 12,930.0 | 6,465.0 | 3,400 |
| 2018/01/10 | 12,810.0 | 13,000.0 | 12,520.0 | 12,810.0 | 6,405.0 | 6,200 |
| 2018/01/09 | 12,490.0 | 12,750.0 | 12,380.0 | 12,510.0 | 6,255.0 | 6,000 |
| 2018/01/05 | 12,990.0 | 12,990.0 | 12,080.0 | 12,170.0 | 6,085.0 | 6,400 |
| 2018/01/04 | 12,340.0 | 13,100.0 | 12,340.0 | 12,490.0 | 6,245.0 | 8,700 |
| 2017/12/29 | 11,010.0 | 11,870.0 | 10,880.0 | 11,760.0 | 5,880.0 | 10,400 |
| 2017/12/28 | 10,850.0 | 13,440.0 | 10,750.0 | 11,880.0 | 5,940.0 | 14,300 |
| 2017/12/27 | 9,940.0 | 10,440.0 | 9,940.0 | 10,440.0 | 5,220.0 | 6,200 |
| 2017/12/26 | 9,990.0 | 10,000.0 | 9,780.0 | 9,810.0 | 4,905.0 | 6,000 |
| 2017/12/25 | 9,910.0 | 10,000.0 | 9,830.0 | 9,830.0 | 4,915.0 | 3,100 |
| 2017/12/22 | 9,780.0 | 9,860.0 | 9,700.0 | 9,820.0 | 4,910.0 | 900 |
| 2017/12/21 | 9,780.0 | 9,780.0 | 9,780.0 | 9,780.0 | 4,890.0 | 300 |
| 2017/12/20 | 9,780.0 | 9,820.0 | 9,780.0 | 9,820.0 | 4,910.0 | 200 |
| 2017/12/19 | 9,740.0 | 9,780.0 | 9,670.0 | 9,780.0 | 4,890.0 | 1,400 |
| 2017/12/18 | 9,850.0 | 9,860.0 | 9,570.0 | 9,650.0 | 4,825.0 | 3,700 |
| 2017/12/15 | 9,710.0 | 9,800.0 | 9,710.0 | 9,800.0 | 4,900.0 | 1,400 |
| 2017/12/14 | 9,720.0 | 9,720.0 | 9,700.0 | 9,700.0 | 4,850.0 | 400 |
| 2017/12/13 | 9,780.0 | 9,800.0 | 9,750.0 | 9,750.0 | 4,875.0 | 800 |
| 2017/12/12 | 9,780.0 | 9,800.0 | 9,750.0 | 9,780.0 | 4,890.0 | 2,100 |
| 2017/12/11 | 9,700.0 | 9,750.0 | 9,690.0 | 9,750.0 | 4,875.0 | 1,300 |
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。
