2,006円
鈴茂器工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 | 1,489.0 | 1,489.0 | 1,474.0 | 1,487.0 | 1,487.0 | 27,800 |
| 2025/10/06 | 1,493.0 | 1,493.0 | 1,460.0 | 1,485.0 | 1,485.0 | 34,100 |
| 2025/10/03 | 1,432.0 | 1,466.0 | 1,432.0 | 1,448.0 | 1,448.0 | 49,800 |
| 2025/10/02 | 1,489.0 | 1,492.0 | 1,452.0 | 1,452.0 | 1,452.0 | 52,200 |
| 2025/10/01 | 1,537.0 | 1,537.0 | 1,490.0 | 1,493.0 | 1,493.0 | 61,500 |
| 2025/09/30 | 1,542.0 | 1,547.0 | 1,537.0 | 1,537.0 | 1,537.0 | 26,800 |
| 2025/09/29 | 1,552.0 | 1,553.0 | 1,541.0 | 1,541.0 | 1,541.0 | 28,900 |
| 2025/09/26 | 1,557.0 | 1,572.0 | 1,552.0 | 1,552.0 | 1,552.0 | 20,200 |
| 2025/09/25 | 1,557.0 | 1,572.0 | 1,557.0 | 1,557.0 | 1,557.0 | 24,600 |
| 2025/09/24 | 1,580.0 | 1,591.0 | 1,555.0 | 1,555.0 | 1,555.0 | 32,300 |
| 2025/09/22 | 1,591.0 | 1,600.0 | 1,563.0 | 1,580.0 | 1,580.0 | 52,400 |
| 2025/09/19 | 1,559.0 | 1,566.0 | 1,551.0 | 1,551.0 | 1,551.0 | 34,800 |
| 2025/09/18 | 1,561.0 | 1,564.0 | 1,555.0 | 1,560.0 | 1,560.0 | 25,000 |
| 2025/09/17 | 1,579.0 | 1,579.0 | 1,561.0 | 1,561.0 | 1,561.0 | 26,600 |
| 2025/09/16 | 1,575.0 | 1,575.0 | 1,560.0 | 1,574.0 | 1,574.0 | 21,300 |
| 2025/09/12 | 1,573.0 | 1,585.0 | 1,566.0 | 1,573.0 | 1,573.0 | 26,100 |
| 2025/09/11 | 1,568.0 | 1,581.0 | 1,562.0 | 1,573.0 | 1,573.0 | 38,000 |
| 2025/09/10 | 1,596.0 | 1,596.0 | 1,551.0 | 1,558.0 | 1,558.0 | 91,300 |
| 2025/09/09 | 1,597.0 | 1,613.0 | 1,587.0 | 1,595.0 | 1,595.0 | 26,500 |
| 2025/09/08 | 1,601.0 | 1,615.0 | 1,595.0 | 1,595.0 | 1,595.0 | 26,400 |
おすすめ条件でスクリーニングされた銘柄を見る
鈴茂器工の取引履歴を振り返りませんか？
鈴茂器工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。
