2,084円
都築電気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) |
|---|---|---|---|---|---|---|
| 2020/03/18 | 1,066.0 | 1,115.0 | 1,051.0 | 1,058.0 | 1,058.0 | 33,700 |
| 2020/03/17 | 955.0 | 1,055.0 | 955.0 | 1,036.0 | 1,036.0 | 50,300 |
| 2020/03/16 | 1,034.0 | 1,058.0 | 975.0 | 980.0 | 980.0 | 35,200 |
| 2020/03/13 | 950.0 | 1,009.0 | 918.0 | 989.0 | 989.0 | 63,200 |
| 2020/03/12 | 1,114.0 | 1,114.0 | 1,040.0 | 1,049.0 | 1,049.0 | 82,500 |
| 2020/03/11 | 1,170.0 | 1,170.0 | 1,121.0 | 1,131.0 | 1,131.0 | 32,400 |
| 2020/03/10 | 1,072.0 | 1,154.0 | 1,034.0 | 1,140.0 | 1,140.0 | 73,700 |
| 2020/03/09 | 1,138.0 | 1,143.0 | 1,100.0 | 1,113.0 | 1,113.0 | 63,200 |
| 2020/03/06 | 1,228.0 | 1,238.0 | 1,188.0 | 1,194.0 | 1,194.0 | 35,400 |
| 2020/03/05 | 1,258.0 | 1,267.0 | 1,222.0 | 1,232.0 | 1,232.0 | 22,200 |
| 2020/03/04 | 1,213.0 | 1,244.0 | 1,204.0 | 1,231.0 | 1,231.0 | 21,500 |
| 2020/03/03 | 1,301.0 | 1,301.0 | 1,223.0 | 1,225.0 | 1,225.0 | 43,200 |
| 2020/03/02 | 1,194.0 | 1,290.0 | 1,194.0 | 1,260.0 | 1,260.0 | 56,000 |
| 2020/02/28 | 1,261.0 | 1,265.0 | 1,190.0 | 1,198.0 | 1,198.0 | 137,000 |
| 2020/02/27 | 1,360.0 | 1,360.0 | 1,302.0 | 1,302.0 | 1,302.0 | 57,100 |
| 2020/02/26 | 1,351.0 | 1,361.0 | 1,322.0 | 1,355.0 | 1,355.0 | 53,100 |
| 2020/02/25 | 1,336.0 | 1,395.0 | 1,333.0 | 1,370.0 | 1,370.0 | 47,700 |
| 2020/02/21 | 1,404.0 | 1,434.0 | 1,397.0 | 1,404.0 | 1,404.0 | 21,700 |
| 2020/02/20 | 1,447.0 | 1,454.0 | 1,390.0 | 1,404.0 | 1,404.0 | 25,500 |
| 2020/02/19 | 1,365.0 | 1,430.0 | 1,365.0 | 1,429.0 | 1,429.0 | 55,300 |
おすすめ条件でスクリーニングされた銘柄を見る
都築電気の取引履歴を振り返りませんか？
都築電気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。
