2,839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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 1,550.0 | 1,598.0 | 1,548.0 | 1,594.0 | 1,594.0 | 137,900 |
| 2021/06/21 | 1,543.0 | 1,543.0 | 1,521.0 | 1,523.0 | 1,523.0 | 92,000 |
| 2021/06/18 | 1,561.0 | 1,564.0 | 1,547.0 | 1,552.0 | 1,552.0 | 89,700 |
| 2021/06/17 | 1,569.0 | 1,571.0 | 1,553.0 | 1,554.0 | 1,554.0 | 54,600 |
| 2021/06/16 | 1,560.0 | 1,574.0 | 1,560.0 | 1,570.0 | 1,570.0 | 95,800 |
| 2021/06/15 | 1,558.0 | 1,567.0 | 1,552.0 | 1,558.0 | 1,558.0 | 94,200 |
| 2021/06/14 | 1,576.0 | 1,578.0 | 1,551.0 | 1,559.0 | 1,559.0 | 89,000 |
| 2021/06/11 | 1,566.0 | 1,573.0 | 1,553.0 | 1,562.0 | 1,562.0 | 101,100 |
| 2021/06/10 | 1,561.0 | 1,567.0 | 1,553.0 | 1,565.0 | 1,565.0 | 76,500 |
| 2021/06/09 | 1,575.0 | 1,590.0 | 1,565.0 | 1,568.0 | 1,568.0 | 53,800 |
| 2021/06/08 | 1,545.0 | 1,586.0 | 1,545.0 | 1,575.0 | 1,575.0 | 55,500 |
| 2021/06/07 | 1,532.0 | 1,548.0 | 1,525.0 | 1,544.0 | 1,544.0 | 78,300 |
| 2021/06/04 | 1,524.0 | 1,534.0 | 1,523.0 | 1,530.0 | 1,530.0 | 68,600 |
| 2021/06/03 | 1,516.0 | 1,528.0 | 1,511.0 | 1,526.0 | 1,526.0 | 88,000 |
| 2021/06/02 | 1,514.0 | 1,530.0 | 1,502.0 | 1,525.0 | 1,525.0 | 127,900 |
| 2021/06/01 | 1,530.0 | 1,532.0 | 1,514.0 | 1,529.0 | 1,529.0 | 98,000 |
| 2021/05/31 | 1,547.0 | 1,554.0 | 1,524.0 | 1,527.0 | 1,527.0 | 91,700 |
| 2021/05/28 | 1,555.0 | 1,588.0 | 1,547.0 | 1,560.0 | 1,560.0 | 88,800 |
| 2021/05/27 | 1,553.0 | 1,565.0 | 1,525.0 | 1,525.0 | 1,525.0 | 183,300 |
| 2021/05/26 | 1,573.0 | 1,576.0 | 1,556.0 | 1,559.0 | 1,559.0 | 54,500 |
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。
