4,589円
三陽商会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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,281.0 | 1,283.0 | 1,242.0 | 1,273.0 | 1,273.0 | 111,400 |
| 2022/12/05 | 1,286.0 | 1,298.0 | 1,256.0 | 1,296.0 | 1,296.0 | 84,500 |
| 2022/12/02 | 1,296.0 | 1,296.0 | 1,267.0 | 1,288.0 | 1,288.0 | 103,900 |
| 2022/12/01 | 1,308.0 | 1,329.0 | 1,295.0 | 1,304.0 | 1,304.0 | 90,400 |
| 2022/11/30 | 1,343.0 | 1,343.0 | 1,302.0 | 1,322.0 | 1,322.0 | 142,400 |
| 2022/11/29 | 1,330.0 | 1,371.0 | 1,294.0 | 1,345.0 | 1,345.0 | 196,400 |
| 2022/11/28 | 1,336.0 | 1,349.0 | 1,309.0 | 1,329.0 | 1,329.0 | 126,300 |
| 2022/11/25 | 1,300.0 | 1,348.0 | 1,289.0 | 1,336.0 | 1,336.0 | 179,700 |
| 2022/11/24 | 1,278.0 | 1,293.0 | 1,246.0 | 1,291.0 | 1,291.0 | 124,800 |
| 2022/11/22 | 1,285.0 | 1,323.0 | 1,263.0 | 1,269.0 | 1,269.0 | 180,400 |
| 2022/11/21 | 1,330.0 | 1,342.0 | 1,273.0 | 1,289.0 | 1,289.0 | 470,500 |
| 2022/11/18 | 1,231.0 | 1,365.0 | 1,231.0 | 1,339.0 | 1,339.0 | 666,600 |
| 2022/11/17 | 1,260.0 | 1,274.0 | 1,215.0 | 1,219.0 | 1,219.0 | 213,500 |
| 2022/11/16 | 1,140.0 | 1,281.0 | 1,103.0 | 1,278.0 | 1,278.0 | 434,500 |
| 2022/11/15 | 1,129.0 | 1,143.0 | 1,108.0 | 1,127.0 | 1,127.0 | 65,400 |
| 2022/11/14 | 1,146.0 | 1,156.0 | 1,109.0 | 1,129.0 | 1,129.0 | 75,400 |
| 2022/11/11 | 1,182.0 | 1,185.0 | 1,119.0 | 1,124.0 | 1,124.0 | 134,700 |
| 2022/11/10 | 1,182.0 | 1,198.0 | 1,148.0 | 1,153.0 | 1,153.0 | 152,400 |
| 2022/11/09 | 1,278.0 | 1,290.0 | 1,182.0 | 1,192.0 | 1,192.0 | 187,300 |
| 2022/11/08 | 1,225.0 | 1,287.0 | 1,225.0 | 1,281.0 | 1,281.0 | 197,200 |
おすすめ条件でスクリーニングされた銘柄を見る
三陽商会の取引履歴を振り返りませんか？
三陽商会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。
