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) |
|---|---|---|---|---|---|---|
| 2018/01/26 | 12,900.0 | 12,900.0 | 12,800.0 | 12,800.0 | 6,400.0 | 1,100 |
| 2018/01/25 | 12,800.0 | 12,800.0 | 12,650.0 | 12,800.0 | 6,400.0 | 1,200 |
| 2018/01/24 | 12,810.0 | 12,840.0 | 12,650.0 | 12,800.0 | 6,400.0 | 1,200 |
| 2018/01/23 | 12,730.0 | 12,900.0 | 12,660.0 | 12,690.0 | 6,345.0 | 2,800 |
| 2018/01/22 | 12,650.0 | 12,800.0 | 12,650.0 | 12,710.0 | 6,355.0 | 1,700 |
| 2018/01/19 | 12,860.0 | 12,950.0 | 12,500.0 | 12,510.0 | 6,255.0 | 3,400 |
| 2018/01/18 | 13,000.0 | 13,100.0 | 12,950.0 | 12,950.0 | 6,475.0 | 1,100 |
| 2018/01/17 | 12,960.0 | 13,000.0 | 12,840.0 | 12,870.0 | 6,435.0 | 1,500 |
| 2018/01/16 | 12,720.0 | 12,990.0 | 12,660.0 | 12,900.0 | 6,450.0 | 1,800 |
| 2018/01/15 | 12,850.0 | 13,000.0 | 12,800.0 | 12,840.0 | 6,420.0 | 1,900 |
| 2018/01/12 | 12,990.0 | 13,100.0 | 12,850.0 | 12,880.0 | 6,440.0 | 4,800 |
| 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 |
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。
