2,877円
サンゲツ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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 1,583.0 | 1,595.0 | 1,580.0 | 1,584.0 | 1,584.0 | 38,500 |
| 2022/02/08 | 1,570.0 | 1,589.0 | 1,570.0 | 1,580.0 | 1,580.0 | 42,500 |
| 2022/02/07 | 1,577.0 | 1,577.0 | 1,564.0 | 1,572.0 | 1,572.0 | 56,300 |
| 2022/02/04 | 1,585.0 | 1,598.0 | 1,568.0 | 1,586.0 | 1,586.0 | 54,500 |
| 2022/02/03 | 1,595.0 | 1,595.0 | 1,565.0 | 1,577.0 | 1,577.0 | 81,200 |
| 2022/02/02 | 1,560.0 | 1,597.0 | 1,560.0 | 1,595.0 | 1,595.0 | 69,800 |
| 2022/02/01 | 1,585.0 | 1,585.0 | 1,562.0 | 1,564.0 | 1,564.0 | 63,400 |
| 2022/01/31 | 1,577.0 | 1,593.0 | 1,571.0 | 1,585.0 | 1,585.0 | 49,400 |
| 2022/01/28 | 1,557.0 | 1,582.0 | 1,557.0 | 1,575.0 | 1,575.0 | 57,300 |
| 2022/01/27 | 1,594.0 | 1,599.0 | 1,550.0 | 1,555.0 | 1,555.0 | 83,300 |
| 2022/01/26 | 1,596.0 | 1,596.0 | 1,577.0 | 1,577.0 | 1,577.0 | 33,800 |
| 2022/01/25 | 1,593.0 | 1,598.0 | 1,578.0 | 1,596.0 | 1,596.0 | 39,200 |
| 2022/01/24 | 1,595.0 | 1,600.0 | 1,578.0 | 1,597.0 | 1,597.0 | 36,400 |
| 2022/01/21 | 1,567.0 | 1,587.0 | 1,560.0 | 1,587.0 | 1,587.0 | 44,700 |
| 2022/01/20 | 1,560.0 | 1,594.0 | 1,560.0 | 1,575.0 | 1,575.0 | 37,200 |
| 2022/01/19 | 1,587.0 | 1,594.0 | 1,560.0 | 1,560.0 | 1,560.0 | 109,200 |
| 2022/01/18 | 1,619.0 | 1,621.0 | 1,597.0 | 1,603.0 | 1,603.0 | 33,600 |
| 2022/01/17 | 1,612.0 | 1,624.0 | 1,603.0 | 1,612.0 | 1,612.0 | 19,700 |
| 2022/01/14 | 1,625.0 | 1,625.0 | 1,597.0 | 1,614.0 | 1,614.0 | 69,100 |
| 2022/01/13 | 1,620.0 | 1,630.0 | 1,614.0 | 1,620.0 | 1,620.0 | 45,900 |
おすすめ条件でスクリーニングされた銘柄を見る
サンゲツの取引履歴を振り返りませんか？
サンゲツ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。
