1,337円
大伸化学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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 1,375.0 | 1,446.0 | 1,375.0 | 1,441.0 | 1,441.0 | 2,700 |
| 2023/12/29 | 1,371.0 | 1,390.0 | 1,371.0 | 1,390.0 | 1,390.0 | 1,200 |
| 2023/12/28 | 1,370.0 | 1,379.0 | 1,363.0 | 1,371.0 | 1,371.0 | 1,100 |
| 2023/12/27 | 1,383.0 | 1,387.0 | 1,362.0 | 1,368.0 | 1,368.0 | 3,000 |
| 2023/12/26 | 1,332.0 | 1,386.0 | 1,332.0 | 1,353.0 | 1,353.0 | 4,500 |
| 2023/12/25 | 1,330.0 | 1,343.0 | 1,330.0 | 1,332.0 | 1,332.0 | 6,300 |
| 2023/12/22 | 1,325.0 | 1,333.0 | 1,325.0 | 1,330.0 | 1,330.0 | 1,500 |
| 2023/12/21 | 1,327.0 | 1,333.0 | 1,326.0 | 1,333.0 | 1,333.0 | 700 |
| 2023/12/20 | 1,335.0 | 1,349.0 | 1,324.0 | 1,326.0 | 1,326.0 | 3,700 |
| 2023/12/19 | 1,340.0 | 1,349.0 | 1,328.0 | 1,328.0 | 1,328.0 | 2,800 |
| 2023/12/18 | 1,330.0 | 1,337.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,100 |
| 2023/12/15 | 1,323.0 | 1,340.0 | 1,323.0 | 1,340.0 | 1,340.0 | 1,100 |
| 2023/12/14 | 1,323.0 | 1,345.0 | 1,323.0 | 1,340.0 | 1,340.0 | 2,100 |
| 2023/12/13 | 1,323.0 | 1,330.0 | 1,323.0 | 1,330.0 | 1,330.0 | 300 |
| 2023/12/12 | 1,337.0 | 1,339.0 | 1,322.0 | 1,322.0 | 1,322.0 | 1,700 |
| 2023/12/11 | 1,330.0 | 1,346.0 | 1,330.0 | 1,339.0 | 1,339.0 | 2,300 |
| 2023/12/08 | 1,320.0 | 1,324.0 | 1,316.0 | 1,316.0 | 1,316.0 | 1,800 |
| 2023/12/07 | 1,319.0 | 1,332.0 | 1,319.0 | 1,320.0 | 1,320.0 | 600 |
| 2023/12/06 | 1,319.0 | 1,332.0 | 1,319.0 | 1,329.0 | 1,329.0 | 7,000 |
| 2023/12/05 | 1,326.0 | 1,326.0 | 1,312.0 | 1,312.0 | 1,312.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
大伸化学の取引履歴を振り返りませんか？
大伸化学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。
