2,431円
岩谷産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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 5,910.0 | 5,950.0 | 5,850.0 | 5,890.0 | 1,472.5 | 220,000 |
| 2021/08/19 | 6,110.0 | 6,110.0 | 5,910.0 | 5,910.0 | 1,477.5 | 385,200 |
| 2021/08/18 | 6,130.0 | 6,240.0 | 6,130.0 | 6,210.0 | 1,552.5 | 105,300 |
| 2021/08/17 | 6,250.0 | 6,300.0 | 6,140.0 | 6,140.0 | 1,535.0 | 166,000 |
| 2021/08/16 | 6,440.0 | 6,440.0 | 6,210.0 | 6,220.0 | 1,555.0 | 180,400 |
| 2021/08/13 | 6,460.0 | 6,520.0 | 6,410.0 | 6,440.0 | 1,610.0 | 82,700 |
| 2021/08/12 | 6,500.0 | 6,510.0 | 6,400.0 | 6,470.0 | 1,617.5 | 103,000 |
| 2021/08/11 | 6,540.0 | 6,570.0 | 6,460.0 | 6,490.0 | 1,622.5 | 170,700 |
| 2021/08/10 | 6,270.0 | 6,550.0 | 6,270.0 | 6,540.0 | 1,635.0 | 353,200 |
| 2021/08/06 | 6,490.0 | 6,500.0 | 6,160.0 | 6,240.0 | 1,560.0 | 620,600 |
| 2021/08/05 | 6,440.0 | 6,500.0 | 6,380.0 | 6,400.0 | 1,600.0 | 165,300 |
| 2021/08/04 | 6,480.0 | 6,520.0 | 6,400.0 | 6,420.0 | 1,605.0 | 149,900 |
| 2021/08/03 | 6,480.0 | 6,490.0 | 6,430.0 | 6,470.0 | 1,617.5 | 96,600 |
| 2021/08/02 | 6,370.0 | 6,500.0 | 6,360.0 | 6,500.0 | 1,625.0 | 155,200 |
| 2021/07/30 | 6,320.0 | 6,360.0 | 6,260.0 | 6,270.0 | 1,567.5 | 179,600 |
| 2021/07/29 | 6,210.0 | 6,320.0 | 6,210.0 | 6,320.0 | 1,580.0 | 112,600 |
| 2021/07/28 | 6,370.0 | 6,400.0 | 6,290.0 | 6,300.0 | 1,575.0 | 105,800 |
| 2021/07/27 | 6,370.0 | 6,460.0 | 6,350.0 | 6,410.0 | 1,602.5 | 130,100 |
| 2021/07/26 | 6,320.0 | 6,410.0 | 6,290.0 | 6,390.0 | 1,597.5 | 207,400 |
| 2021/07/21 | 6,300.0 | 6,370.0 | 6,240.0 | 6,260.0 | 1,565.0 | 195,500 |
おすすめ条件でスクリーニングされた銘柄を見る
岩谷産業の取引履歴を振り返りませんか？
岩谷産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。
