2,617円
前澤化成工業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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,181.0 | 1,182.0 | 1,160.0 | 1,161.0 | 1,161.0 | 7,900 |
| 2018/04/05 | 1,165.0 | 1,185.0 | 1,160.0 | 1,181.0 | 1,181.0 | 9,400 |
| 2018/04/04 | 1,147.0 | 1,171.0 | 1,147.0 | 1,167.0 | 1,167.0 | 10,900 |
| 2018/04/03 | 1,144.0 | 1,152.0 | 1,141.0 | 1,145.0 | 1,145.0 | 13,600 |
| 2018/04/02 | 1,157.0 | 1,162.0 | 1,144.0 | 1,144.0 | 1,144.0 | 6,000 |
| 2018/03/30 | 1,172.0 | 1,172.0 | 1,151.0 | 1,160.0 | 1,160.0 | 7,300 |
| 2018/03/29 | 1,160.0 | 1,170.0 | 1,145.0 | 1,163.0 | 1,163.0 | 11,900 |
| 2018/03/28 | 1,150.0 | 1,160.0 | 1,138.0 | 1,156.0 | 1,156.0 | 15,300 |
| 2018/03/27 | 1,143.0 | 1,168.0 | 1,143.0 | 1,168.0 | 1,168.0 | 21,800 |
| 2018/03/26 | 1,135.0 | 1,151.0 | 1,134.0 | 1,140.0 | 1,140.0 | 25,600 |
| 2018/03/23 | 1,176.0 | 1,181.0 | 1,141.0 | 1,141.0 | 1,141.0 | 26,200 |
| 2018/03/22 | 1,190.0 | 1,199.0 | 1,187.0 | 1,194.0 | 1,194.0 | 10,400 |
| 2018/03/20 | 1,197.0 | 1,197.0 | 1,180.0 | 1,188.0 | 1,188.0 | 23,300 |
| 2018/03/19 | 1,230.0 | 1,230.0 | 1,192.0 | 1,198.0 | 1,198.0 | 20,400 |
| 2018/03/16 | 1,213.0 | 1,235.0 | 1,207.0 | 1,229.0 | 1,229.0 | 32,800 |
| 2018/03/15 | 1,197.0 | 1,213.0 | 1,187.0 | 1,213.0 | 1,213.0 | 16,900 |
| 2018/03/14 | 1,170.0 | 1,193.0 | 1,170.0 | 1,188.0 | 1,188.0 | 10,300 |
| 2018/03/13 | 1,171.0 | 1,183.0 | 1,163.0 | 1,179.0 | 1,179.0 | 15,300 |
| 2018/03/12 | 1,180.0 | 1,190.0 | 1,167.0 | 1,172.0 | 1,172.0 | 14,400 |
| 2018/03/09 | 1,181.0 | 1,188.0 | 1,158.0 | 1,163.0 | 1,163.0 | 22,500 |
おすすめ条件でスクリーニングされた銘柄を見る
前澤化成工業の取引履歴を振り返りませんか？
前澤化成工業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。
