2,344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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 7,000.0 | 7,060.0 | 6,940.0 | 6,960.0 | 1,740.0 | 399,100 |
| 2021/01/25 | 7,160.0 | 7,180.0 | 6,940.0 | 6,970.0 | 1,742.5 | 661,000 |
| 2021/01/22 | 6,930.0 | 7,230.0 | 6,930.0 | 7,210.0 | 1,802.5 | 1,093,700 |
| 2021/01/21 | 7,020.0 | 7,100.0 | 6,850.0 | 6,900.0 | 1,725.0 | 661,900 |
| 2021/01/20 | 7,180.0 | 7,190.0 | 6,920.0 | 6,980.0 | 1,745.0 | 633,600 |
| 2021/01/19 | 7,280.0 | 7,300.0 | 7,130.0 | 7,150.0 | 1,787.5 | 681,800 |
| 2021/01/18 | 6,880.0 | 7,290.0 | 6,860.0 | 7,250.0 | 1,812.5 | 1,069,000 |
| 2021/01/15 | 7,210.0 | 7,230.0 | 6,910.0 | 6,910.0 | 1,727.5 | 1,004,000 |
| 2021/01/14 | 7,350.0 | 7,390.0 | 7,140.0 | 7,240.0 | 1,810.0 | 842,700 |
| 2021/01/13 | 7,310.0 | 7,470.0 | 7,240.0 | 7,340.0 | 1,835.0 | 776,900 |
| 2021/01/12 | 7,150.0 | 7,210.0 | 6,980.0 | 7,170.0 | 1,792.5 | 644,800 |
| 2021/01/08 | 7,100.0 | 7,160.0 | 7,010.0 | 7,110.0 | 1,777.5 | 959,600 |
| 2021/01/07 | 6,860.0 | 7,120.0 | 6,800.0 | 7,100.0 | 1,775.0 | 1,103,800 |
| 2021/01/06 | 6,680.0 | 6,810.0 | 6,670.0 | 6,720.0 | 1,680.0 | 762,100 |
| 2021/01/05 | 6,540.0 | 6,680.0 | 6,520.0 | 6,580.0 | 1,645.0 | 673,300 |
| 2021/01/04 | 6,390.0 | 6,640.0 | 6,380.0 | 6,560.0 | 1,640.0 | 685,200 |
| 2020/12/30 | 6,400.0 | 6,430.0 | 6,350.0 | 6,360.0 | 1,590.0 | 274,800 |
| 2020/12/29 | 6,480.0 | 6,480.0 | 6,320.0 | 6,380.0 | 1,595.0 | 515,300 |
| 2020/12/28 | 6,230.0 | 6,450.0 | 6,230.0 | 6,400.0 | 1,600.0 | 628,000 |
| 2020/12/25 | 6,190.0 | 6,220.0 | 6,130.0 | 6,190.0 | 1,547.5 | 187,100 |
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。
