2,319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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 4,670.0 | 4,680.0 | 4,610.0 | 4,680.0 | 1,559.9 | 15,400 |
| 2023/02/02 | 4,720.0 | 4,720.0 | 4,660.0 | 4,670.0 | 1,556.6 | 14,700 |
| 2023/02/01 | 4,700.0 | 4,750.0 | 4,680.0 | 4,720.0 | 1,573.3 | 13,600 |
| 2023/01/31 | 4,655.0 | 4,710.0 | 4,655.0 | 4,700.0 | 1,566.6 | 8,800 |
| 2023/01/30 | 4,635.0 | 4,730.0 | 4,585.0 | 4,610.0 | 1,536.6 | 25,400 |
| 2023/01/27 | 4,660.0 | 4,660.0 | 4,600.0 | 4,635.0 | 1,544.9 | 5,600 |
| 2023/01/26 | 4,605.0 | 4,675.0 | 4,600.0 | 4,660.0 | 1,553.3 | 14,800 |
| 2023/01/25 | 4,500.0 | 4,635.0 | 4,500.0 | 4,630.0 | 1,543.3 | 10,200 |
| 2023/01/24 | 4,445.0 | 4,590.0 | 4,445.0 | 4,565.0 | 1,521.6 | 17,000 |
| 2023/01/23 | 4,420.0 | 4,455.0 | 4,395.0 | 4,445.0 | 1,481.6 | 13,200 |
| 2023/01/20 | 4,390.0 | 4,420.0 | 4,390.0 | 4,420.0 | 1,473.3 | 3,100 |
| 2023/01/19 | 4,390.0 | 4,400.0 | 4,345.0 | 4,360.0 | 1,453.3 | 10,200 |
| 2023/01/18 | 4,335.0 | 4,390.0 | 4,335.0 | 4,390.0 | 1,463.3 | 9,300 |
| 2023/01/17 | 4,355.0 | 4,370.0 | 4,330.0 | 4,335.0 | 1,444.9 | 10,100 |
| 2023/01/16 | 4,355.0 | 4,355.0 | 4,275.0 | 4,320.0 | 1,439.9 | 14,000 |
| 2023/01/13 | 4,365.0 | 4,380.0 | 4,335.0 | 4,355.0 | 1,451.6 | 10,400 |
| 2023/01/12 | 4,400.0 | 4,400.0 | 4,330.0 | 4,365.0 | 1,454.9 | 16,900 |
| 2023/01/11 | 4,380.0 | 4,425.0 | 4,345.0 | 4,355.0 | 1,451.6 | 12,600 |
| 2023/01/10 | 4,375.0 | 4,420.0 | 4,345.0 | 4,360.0 | 1,453.3 | 12,900 |
| 2023/01/06 | 4,340.0 | 4,395.0 | 4,340.0 | 4,375.0 | 1,458.3 | 9,500 |
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。
