3,151円
河合楽器製作所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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 4,790.0 | 4,875.0 | 4,770.0 | 4,815.0 | 4,815.0 | 35,100 |
| 2018/07/03 | 4,880.0 | 5,020.0 | 4,765.0 | 4,860.0 | 4,860.0 | 78,200 |
| 2018/07/02 | 5,100.0 | 5,120.0 | 4,895.0 | 4,905.0 | 4,905.0 | 105,000 |
| 2018/06/29 | 5,450.0 | 5,450.0 | 4,925.0 | 5,150.0 | 5,150.0 | 211,900 |
| 2018/06/28 | 5,450.0 | 5,450.0 | 5,170.0 | 5,250.0 | 5,250.0 | 76,100 |
| 2018/06/27 | 5,620.0 | 5,630.0 | 5,490.0 | 5,500.0 | 5,500.0 | 21,300 |
| 2018/06/26 | 5,650.0 | 5,650.0 | 5,510.0 | 5,600.0 | 5,600.0 | 26,900 |
| 2018/06/25 | 5,500.0 | 5,680.0 | 5,440.0 | 5,650.0 | 5,650.0 | 65,600 |
| 2018/06/22 | 5,450.0 | 5,590.0 | 5,430.0 | 5,570.0 | 5,570.0 | 28,100 |
| 2018/06/21 | 5,560.0 | 5,580.0 | 5,490.0 | 5,550.0 | 5,550.0 | 29,700 |
| 2018/06/20 | 5,290.0 | 5,510.0 | 5,240.0 | 5,480.0 | 5,480.0 | 38,200 |
| 2018/06/19 | 5,520.0 | 5,520.0 | 5,280.0 | 5,300.0 | 5,300.0 | 53,700 |
| 2018/06/18 | 5,460.0 | 5,540.0 | 5,380.0 | 5,540.0 | 5,540.0 | 70,300 |
| 2018/06/15 | 5,610.0 | 5,620.0 | 5,500.0 | 5,510.0 | 5,510.0 | 27,600 |
| 2018/06/14 | 5,710.0 | 5,730.0 | 5,600.0 | 5,630.0 | 5,630.0 | 32,600 |
| 2018/06/13 | 5,730.0 | 5,830.0 | 5,690.0 | 5,720.0 | 5,720.0 | 43,700 |
| 2018/06/12 | 5,820.0 | 5,850.0 | 5,650.0 | 5,770.0 | 5,770.0 | 65,200 |
| 2018/06/11 | 5,700.0 | 5,890.0 | 5,680.0 | 5,860.0 | 5,860.0 | 92,100 |
| 2018/06/08 | 5,460.0 | 5,690.0 | 5,460.0 | 5,670.0 | 5,670.0 | 81,400 |
| 2018/06/07 | 5,450.0 | 5,640.0 | 5,410.0 | 5,450.0 | 5,450.0 | 75,000 |
おすすめ条件でスクリーニングされた銘柄を見る
河合楽器製作所の取引履歴を振り返りませんか？
河合楽器製作所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。
