2,346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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,200.0 | 6,290.0 | 6,190.0 | 6,230.0 | 1,557.5 | 312,900 |
| 2021/02/24 | 6,320.0 | 6,320.0 | 6,120.0 | 6,120.0 | 1,530.0 | 568,700 |
| 2021/02/22 | 6,430.0 | 6,480.0 | 6,310.0 | 6,360.0 | 1,590.0 | 291,800 |
| 2021/02/19 | 6,190.0 | 6,400.0 | 6,170.0 | 6,400.0 | 1,600.0 | 392,300 |
| 2021/02/18 | 6,550.0 | 6,550.0 | 6,260.0 | 6,310.0 | 1,577.5 | 600,100 |
| 2021/02/17 | 6,600.0 | 6,670.0 | 6,480.0 | 6,500.0 | 1,625.0 | 971,300 |
| 2021/02/16 | 6,330.0 | 6,420.0 | 6,320.0 | 6,410.0 | 1,602.5 | 442,000 |
| 2021/02/15 | 6,440.0 | 6,450.0 | 6,230.0 | 6,290.0 | 1,572.5 | 511,700 |
| 2021/02/12 | 6,360.0 | 6,450.0 | 6,260.0 | 6,420.0 | 1,605.0 | 419,400 |
| 2021/02/10 | 6,270.0 | 6,420.0 | 6,200.0 | 6,320.0 | 1,580.0 | 478,400 |
| 2021/02/09 | 6,560.0 | 6,560.0 | 6,260.0 | 6,360.0 | 1,590.0 | 688,800 |
| 2021/02/08 | 6,420.0 | 6,610.0 | 6,320.0 | 6,460.0 | 1,615.0 | 746,400 |
| 2021/02/05 | 6,590.0 | 6,590.0 | 6,410.0 | 6,440.0 | 1,610.0 | 545,500 |
| 2021/02/04 | 6,630.0 | 6,650.0 | 6,530.0 | 6,580.0 | 1,645.0 | 322,000 |
| 2021/02/03 | 6,780.0 | 6,830.0 | 6,600.0 | 6,620.0 | 1,655.0 | 394,700 |
| 2021/02/02 | 6,630.0 | 6,720.0 | 6,570.0 | 6,680.0 | 1,670.0 | 503,900 |
| 2021/02/01 | 6,290.0 | 6,630.0 | 6,280.0 | 6,560.0 | 1,640.0 | 493,100 |
| 2021/01/29 | 6,650.0 | 6,670.0 | 6,420.0 | 6,460.0 | 1,615.0 | 722,000 |
| 2021/01/28 | 6,720.0 | 6,740.0 | 6,580.0 | 6,580.0 | 1,645.0 | 1,188,500 |
| 2021/01/27 | 6,940.0 | 7,030.0 | 6,900.0 | 6,920.0 | 1,730.0 | 399,700 |
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。
