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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,460.0 | 5,480.0 | 5,390.0 | 5,400.0 | 1,080.0 | 137,900 |
| 2018/04/05 | 5,460.0 | 5,490.0 | 5,410.0 | 5,440.0 | 1,088.0 | 96,500 |
| 2018/04/04 | 5,440.0 | 5,460.0 | 5,390.0 | 5,420.0 | 1,084.0 | 117,100 |
| 2018/04/03 | 5,430.0 | 5,480.0 | 5,400.0 | 5,440.0 | 1,088.0 | 103,200 |
| 2018/04/02 | 5,500.0 | 5,540.0 | 5,460.0 | 5,480.0 | 1,096.0 | 98,200 |
| 2018/03/30 | 5,430.0 | 5,470.0 | 5,380.0 | 5,440.0 | 1,088.0 | 109,100 |
| 2018/03/29 | 5,410.0 | 5,440.0 | 5,260.0 | 5,330.0 | 1,066.0 | 149,300 |
| 2018/03/28 | 5,350.0 | 5,420.0 | 5,330.0 | 5,400.0 | 1,080.0 | 127,400 |
| 2018/03/27 | 5,330.0 | 5,430.0 | 5,320.0 | 5,430.0 | 1,086.0 | 217,000 |
| 2018/03/26 | 5,260.0 | 5,310.0 | 5,210.0 | 5,310.0 | 1,062.0 | 154,100 |
| 2018/03/23 | 5,390.0 | 5,430.0 | 5,300.0 | 5,310.0 | 1,062.0 | 200,000 |
| 2018/03/22 | 5,580.0 | 5,580.0 | 5,490.0 | 5,570.0 | 1,114.0 | 149,700 |
| 2018/03/20 | 5,560.0 | 5,640.0 | 5,540.0 | 5,610.0 | 1,122.0 | 147,200 |
| 2018/03/19 | 5,560.0 | 5,630.0 | 5,550.0 | 5,610.0 | 1,122.0 | 159,900 |
| 2018/03/16 | 5,630.0 | 5,680.0 | 5,580.0 | 5,610.0 | 1,122.0 | 239,200 |
| 2018/03/15 | 5,600.0 | 5,960.0 | 5,520.0 | 5,650.0 | 1,130.0 | 602,200 |
| 2018/03/14 | 5,580.0 | 5,690.0 | 5,580.0 | 5,640.0 | 1,128.0 | 150,100 |
| 2018/03/13 | 5,670.0 | 5,680.0 | 5,630.0 | 5,680.0 | 1,136.0 | 135,800 |
| 2018/03/12 | 5,620.0 | 5,700.0 | 5,580.0 | 5,690.0 | 1,138.0 | 180,100 |
| 2018/03/09 | 5,660.0 | 5,740.0 | 5,590.0 | 5,620.0 | 1,124.0 | 179,000 |
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。
