1,269円
大同特殊鋼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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,317.5 | 1,334.5 | 1,311.0 | 1,325.0 | 1,325.0 | 677,300 |
| 2025/10/06 | 1,327.0 | 1,338.0 | 1,296.5 | 1,300.0 | 1,300.0 | 655,200 |
| 2025/10/03 | 1,263.0 | 1,283.5 | 1,255.5 | 1,272.0 | 1,272.0 | 491,300 |
| 2025/10/02 | 1,259.0 | 1,267.0 | 1,247.0 | 1,264.5 | 1,264.5 | 413,200 |
| 2025/10/01 | 1,266.0 | 1,266.5 | 1,248.5 | 1,261.0 | 1,261.0 | 495,500 |
| 2025/09/30 | 1,282.0 | 1,285.0 | 1,263.5 | 1,278.5 | 1,278.5 | 498,700 |
| 2025/09/29 | 1,299.0 | 1,303.0 | 1,282.5 | 1,288.5 | 1,288.5 | 475,100 |
| 2025/09/26 | 1,312.5 | 1,320.5 | 1,308.0 | 1,313.0 | 1,313.0 | 558,800 |
| 2025/09/25 | 1,321.0 | 1,324.0 | 1,307.0 | 1,312.5 | 1,312.5 | 408,800 |
| 2025/09/24 | 1,330.0 | 1,334.5 | 1,313.5 | 1,315.0 | 1,315.0 | 500,000 |
| 2025/09/22 | 1,299.0 | 1,325.0 | 1,296.0 | 1,323.5 | 1,323.5 | 568,400 |
| 2025/09/19 | 1,313.0 | 1,324.5 | 1,297.0 | 1,299.0 | 1,299.0 | 793,300 |
| 2025/09/18 | 1,305.5 | 1,313.0 | 1,291.5 | 1,313.0 | 1,313.0 | 417,300 |
| 2025/09/17 | 1,310.5 | 1,312.5 | 1,295.5 | 1,310.5 | 1,310.5 | 423,700 |
| 2025/09/16 | 1,297.0 | 1,320.0 | 1,293.0 | 1,316.5 | 1,316.5 | 484,100 |
| 2025/09/12 | 1,295.0 | 1,302.0 | 1,287.5 | 1,297.0 | 1,297.0 | 574,000 |
| 2025/09/11 | 1,310.5 | 1,314.5 | 1,286.0 | 1,294.5 | 1,294.5 | 412,300 |
| 2025/09/10 | 1,310.0 | 1,310.5 | 1,293.0 | 1,303.5 | 1,303.5 | 445,500 |
| 2025/09/09 | 1,350.0 | 1,350.0 | 1,310.0 | 1,310.0 | 1,310.0 | 502,000 |
| 2025/09/08 | 1,340.0 | 1,350.0 | 1,328.5 | 1,345.0 | 1,345.0 | 635,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大同特殊鋼の取引履歴を振り返りませんか？
大同特殊鋼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。
