2,336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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 3,265.0 | 3,410.0 | 3,265.0 | 3,385.0 | 1,128.3 | 17,400 |
| 2020/02/28 | 3,335.0 | 3,370.0 | 3,290.0 | 3,335.0 | 1,111.6 | 23,800 |
| 2020/02/27 | 3,425.0 | 3,490.0 | 3,385.0 | 3,405.0 | 1,134.9 | 21,600 |
| 2020/02/26 | 3,420.0 | 3,520.0 | 3,420.0 | 3,490.0 | 1,163.3 | 14,600 |
| 2020/02/25 | 3,490.0 | 3,535.0 | 3,450.0 | 3,490.0 | 1,163.3 | 29,300 |
| 2020/02/21 | 3,460.0 | 3,615.0 | 3,460.0 | 3,560.0 | 1,186.6 | 15,700 |
| 2020/02/20 | 3,550.0 | 3,620.0 | 3,520.0 | 3,530.0 | 1,176.6 | 7,700 |
| 2020/02/19 | 3,490.0 | 3,570.0 | 3,490.0 | 3,550.0 | 1,183.3 | 8,900 |
| 2020/02/18 | 3,565.0 | 3,610.0 | 3,545.0 | 3,555.0 | 1,184.9 | 10,600 |
| 2020/02/17 | 3,570.0 | 3,600.0 | 3,405.0 | 3,565.0 | 1,188.3 | 11,300 |
| 2020/02/14 | 3,615.0 | 3,630.0 | 3,540.0 | 3,595.0 | 1,198.3 | 9,300 |
| 2020/02/13 | 3,635.0 | 3,650.0 | 3,605.0 | 3,615.0 | 1,204.9 | 14,900 |
| 2020/02/12 | 3,680.0 | 3,700.0 | 3,620.0 | 3,640.0 | 1,213.3 | 11,600 |
| 2020/02/10 | 3,665.0 | 3,715.0 | 3,655.0 | 3,680.0 | 1,226.6 | 9,700 |
| 2020/02/07 | 3,805.0 | 3,805.0 | 3,715.0 | 3,720.0 | 1,239.9 | 7,700 |
| 2020/02/06 | 3,760.0 | 3,835.0 | 3,740.0 | 3,805.0 | 1,268.3 | 23,900 |
| 2020/02/05 | 3,620.0 | 3,730.0 | 3,600.0 | 3,700.0 | 1,233.3 | 29,200 |
| 2020/02/04 | 3,485.0 | 3,580.0 | 3,485.0 | 3,570.0 | 1,189.9 | 13,600 |
| 2020/02/03 | 3,380.0 | 3,520.0 | 3,375.0 | 3,490.0 | 1,163.3 | 13,300 |
| 2020/01/31 | 3,525.0 | 3,575.0 | 3,495.0 | 3,500.0 | 1,166.6 | 22,400 |
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。
