652円
一正蒲鉾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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,311.0 | 1,311.0 | 1,293.0 | 1,295.0 | 1,295.0 | 7,200 |
| 2018/07/03 | 1,327.0 | 1,327.0 | 1,300.0 | 1,302.0 | 1,302.0 | 10,000 |
| 2018/07/02 | 1,342.0 | 1,342.0 | 1,317.0 | 1,321.0 | 1,321.0 | 10,300 |
| 2018/06/29 | 1,343.0 | 1,347.0 | 1,321.0 | 1,341.0 | 1,341.0 | 11,900 |
| 2018/06/28 | 1,320.0 | 1,337.0 | 1,308.0 | 1,337.0 | 1,337.0 | 18,500 |
| 2018/06/27 | 1,306.0 | 1,326.0 | 1,291.0 | 1,320.0 | 1,320.0 | 73,900 |
| 2018/06/26 | 1,320.0 | 1,355.0 | 1,306.0 | 1,306.0 | 1,306.0 | 134,900 |
| 2018/06/25 | 1,393.0 | 1,398.0 | 1,331.0 | 1,331.0 | 1,331.0 | 40,800 |
| 2018/06/22 | 1,415.0 | 1,415.0 | 1,401.0 | 1,401.0 | 1,401.0 | 38,400 |
| 2018/06/21 | 1,442.0 | 1,446.0 | 1,421.0 | 1,421.0 | 1,421.0 | 48,100 |
| 2018/06/20 | 1,424.0 | 1,450.0 | 1,406.0 | 1,449.0 | 1,449.0 | 81,600 |
| 2018/06/19 | 1,455.0 | 1,455.0 | 1,417.0 | 1,425.0 | 1,425.0 | 24,000 |
| 2018/06/18 | 1,473.0 | 1,480.0 | 1,455.0 | 1,455.0 | 1,455.0 | 35,900 |
| 2018/06/15 | 1,475.0 | 1,480.0 | 1,473.0 | 1,473.0 | 1,473.0 | 27,000 |
| 2018/06/14 | 1,469.0 | 1,489.0 | 1,461.0 | 1,482.0 | 1,482.0 | 20,100 |
| 2018/06/13 | 1,448.0 | 1,470.0 | 1,447.0 | 1,468.0 | 1,468.0 | 22,100 |
| 2018/06/12 | 1,445.0 | 1,448.0 | 1,436.0 | 1,448.0 | 1,448.0 | 13,600 |
| 2018/06/11 | 1,435.0 | 1,447.0 | 1,430.0 | 1,438.0 | 1,438.0 | 23,600 |
| 2018/06/08 | 1,421.0 | 1,443.0 | 1,421.0 | 1,435.0 | 1,435.0 | 18,400 |
| 2018/06/07 | 1,420.0 | 1,446.0 | 1,414.0 | 1,440.0 | 1,440.0 | 34,000 |
おすすめ条件でスクリーニングされた銘柄を見る
一正蒲鉾の取引履歴を振り返りませんか？
一正蒲鉾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。
