2,042円
椿本興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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 3,490.0 | 3,520.0 | 3,470.0 | 3,485.0 | 1,161.6 | 5,400 |
| 2021/04/20 | 3,570.0 | 3,570.0 | 3,490.0 | 3,490.0 | 1,163.3 | 6,700 |
| 2021/04/19 | 3,655.0 | 3,675.0 | 3,590.0 | 3,590.0 | 1,196.6 | 6,000 |
| 2021/04/16 | 3,630.0 | 3,680.0 | 3,630.0 | 3,650.0 | 1,216.6 | 700 |
| 2021/04/15 | 3,615.0 | 3,665.0 | 3,615.0 | 3,635.0 | 1,211.6 | 2,600 |
| 2021/04/14 | 3,765.0 | 3,765.0 | 3,630.0 | 3,650.0 | 1,216.6 | 2,900 |
| 2021/04/13 | 3,750.0 | 3,795.0 | 3,720.0 | 3,765.0 | 1,254.9 | 4,400 |
| 2021/04/12 | 3,725.0 | 3,760.0 | 3,685.0 | 3,730.0 | 1,243.3 | 3,400 |
| 2021/04/09 | 3,630.0 | 3,710.0 | 3,630.0 | 3,675.0 | 1,224.9 | 4,200 |
| 2021/04/08 | 3,700.0 | 3,715.0 | 3,620.0 | 3,625.0 | 1,208.3 | 8,700 |
| 2021/04/07 | 3,635.0 | 3,740.0 | 3,600.0 | 3,740.0 | 1,246.6 | 5,100 |
| 2021/04/06 | 3,685.0 | 3,700.0 | 3,595.0 | 3,635.0 | 1,211.6 | 6,400 |
| 2021/04/05 | 3,645.0 | 3,700.0 | 3,615.0 | 3,670.0 | 1,223.3 | 5,800 |
| 2021/04/02 | 3,690.0 | 3,695.0 | 3,620.0 | 3,630.0 | 1,209.9 | 6,600 |
| 2021/04/01 | 3,800.0 | 3,800.0 | 3,690.0 | 3,690.0 | 1,229.9 | 13,600 |
| 2021/03/31 | 3,830.0 | 3,845.0 | 3,795.0 | 3,800.0 | 1,266.6 | 14,200 |
| 2021/03/30 | 4,020.0 | 4,020.0 | 3,800.0 | 3,845.0 | 1,281.6 | 53,700 |
| 2021/03/29 | 4,020.0 | 4,120.0 | 4,020.0 | 4,120.0 | 1,373.3 | 33,600 |
| 2021/03/26 | 3,920.0 | 4,030.0 | 3,915.0 | 4,020.0 | 1,339.9 | 22,400 |
| 2021/03/25 | 3,930.0 | 3,940.0 | 3,880.0 | 3,910.0 | 1,303.3 | 25,400 |
おすすめ条件でスクリーニングされた銘柄を見る
椿本興業の取引履歴を振り返りませんか？
椿本興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。
