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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,620.0 | 5,630.0 | 5,550.0 | 5,580.0 | 1,116.0 | 110,300 |
| 2018/03/07 | 5,560.0 | 5,600.0 | 5,510.0 | 5,540.0 | 1,108.0 | 227,500 |
| 2018/03/06 | 5,570.0 | 5,660.0 | 5,550.0 | 5,570.0 | 1,114.0 | 154,200 |
| 2018/03/05 | 5,550.0 | 5,570.0 | 5,470.0 | 5,510.0 | 1,102.0 | 163,600 |
| 2018/03/02 | 5,570.0 | 5,640.0 | 5,560.0 | 5,620.0 | 1,124.0 | 237,300 |
| 2018/03/01 | 5,760.0 | 5,780.0 | 5,670.0 | 5,690.0 | 1,138.0 | 155,900 |
| 2018/02/28 | 5,970.0 | 6,050.0 | 5,820.0 | 5,820.0 | 1,164.0 | 290,300 |
| 2018/02/27 | 5,890.0 | 5,920.0 | 5,830.0 | 5,870.0 | 1,174.0 | 212,200 |
| 2018/02/26 | 5,840.0 | 5,890.0 | 5,780.0 | 5,850.0 | 1,170.0 | 234,200 |
| 2018/02/23 | 5,800.0 | 5,900.0 | 5,790.0 | 5,880.0 | 1,176.0 | 168,700 |
| 2018/02/22 | 5,870.0 | 5,880.0 | 5,770.0 | 5,800.0 | 1,160.0 | 156,100 |
| 2018/02/21 | 5,880.0 | 5,940.0 | 5,880.0 | 5,900.0 | 1,180.0 | 166,100 |
| 2018/02/20 | 5,850.0 | 5,880.0 | 5,810.0 | 5,840.0 | 1,168.0 | 136,800 |
| 2018/02/19 | 5,790.0 | 5,900.0 | 5,770.0 | 5,890.0 | 1,178.0 | 111,600 |
| 2018/02/16 | 5,800.0 | 5,830.0 | 5,690.0 | 5,730.0 | 1,146.0 | 205,100 |
| 2018/02/15 | 5,710.0 | 5,750.0 | 5,650.0 | 5,710.0 | 1,142.0 | 138,700 |
| 2018/02/14 | 5,740.0 | 5,760.0 | 5,600.0 | 5,630.0 | 1,126.0 | 181,400 |
| 2018/02/13 | 5,990.0 | 6,040.0 | 5,750.0 | 5,780.0 | 1,156.0 | 178,100 |
| 2018/02/09 | 5,770.0 | 5,920.0 | 5,750.0 | 5,900.0 | 1,180.0 | 209,800 |
| 2018/02/08 | 5,910.0 | 6,030.0 | 5,900.0 | 5,990.0 | 1,198.0 | 185,200 |
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。
