2,309円
第一実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) |
|---|---|---|---|---|---|---|
| 2023/06/29 | 5,750.0 | 5,770.0 | 5,690.0 | 5,730.0 | 1,909.9 | 15,500 |
| 2023/06/28 | 5,700.0 | 5,780.0 | 5,690.0 | 5,760.0 | 1,919.9 | 11,400 |
| 2023/06/27 | 5,700.0 | 5,730.0 | 5,630.0 | 5,700.0 | 1,899.9 | 25,000 |
| 2023/06/26 | 5,670.0 | 5,750.0 | 5,640.0 | 5,730.0 | 1,909.9 | 11,400 |
| 2023/06/23 | 5,810.0 | 5,830.0 | 5,700.0 | 5,720.0 | 1,906.6 | 16,600 |
| 2023/06/22 | 5,800.0 | 5,880.0 | 5,790.0 | 5,810.0 | 1,936.6 | 12,100 |
| 2023/06/21 | 5,760.0 | 5,880.0 | 5,750.0 | 5,830.0 | 1,943.3 | 24,700 |
| 2023/06/20 | 5,750.0 | 5,750.0 | 5,660.0 | 5,750.0 | 1,916.6 | 19,900 |
| 2023/06/19 | 5,830.0 | 5,840.0 | 5,770.0 | 5,800.0 | 1,933.3 | 11,200 |
| 2023/06/16 | 5,800.0 | 5,820.0 | 5,730.0 | 5,780.0 | 1,926.6 | 31,400 |
| 2023/06/15 | 5,830.0 | 5,830.0 | 5,770.0 | 5,800.0 | 1,933.3 | 12,700 |
| 2023/06/14 | 5,850.0 | 5,850.0 | 5,780.0 | 5,800.0 | 1,933.3 | 13,300 |
| 2023/06/13 | 5,800.0 | 5,880.0 | 5,800.0 | 5,850.0 | 1,949.9 | 16,400 |
| 2023/06/12 | 5,770.0 | 5,800.0 | 5,770.0 | 5,800.0 | 1,933.3 | 10,800 |
| 2023/06/09 | 5,800.0 | 5,830.0 | 5,740.0 | 5,800.0 | 1,933.3 | 26,800 |
| 2023/06/08 | 5,900.0 | 5,930.0 | 5,780.0 | 5,800.0 | 1,933.3 | 18,000 |
| 2023/06/07 | 6,000.0 | 6,040.0 | 5,910.0 | 5,920.0 | 1,973.3 | 21,400 |
| 2023/06/06 | 5,920.0 | 5,960.0 | 5,890.0 | 5,960.0 | 1,986.6 | 13,700 |
| 2023/06/05 | 6,000.0 | 6,050.0 | 5,930.0 | 5,950.0 | 1,983.3 | 18,100 |
| 2023/06/02 | 5,860.0 | 5,950.0 | 5,810.0 | 5,950.0 | 1,983.3 | 14,900 |
おすすめ条件でスクリーニングされた銘柄を見る
第一実業の取引履歴を振り返りませんか？
第一実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。
