2,126円
沖電気工業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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,599.0 | 1,609.0 | 1,582.0 | 1,590.0 | 1,590.0 | 558,300 |
| 2025/07/08 | 1,555.0 | 1,610.0 | 1,552.0 | 1,588.0 | 1,588.0 | 1,009,900 |
| 2025/07/07 | 1,546.0 | 1,550.0 | 1,520.0 | 1,530.0 | 1,530.0 | 605,200 |
| 2025/07/04 | 1,585.0 | 1,585.0 | 1,542.0 | 1,542.0 | 1,542.0 | 468,800 |
| 2025/07/03 | 1,593.0 | 1,596.0 | 1,566.0 | 1,580.0 | 1,580.0 | 553,500 |
| 2025/07/02 | 1,573.0 | 1,610.0 | 1,571.0 | 1,593.0 | 1,593.0 | 698,200 |
| 2025/07/01 | 1,605.0 | 1,618.0 | 1,585.0 | 1,600.0 | 1,600.0 | 721,200 |
| 2025/06/30 | 1,664.0 | 1,690.0 | 1,609.0 | 1,610.0 | 1,610.0 | 1,271,800 |
| 2025/06/27 | 1,585.0 | 1,595.0 | 1,568.0 | 1,593.0 | 1,593.0 | 626,400 |
| 2025/06/26 | 1,565.0 | 1,589.0 | 1,560.0 | 1,575.0 | 1,575.0 | 726,300 |
| 2025/06/25 | 1,546.0 | 1,560.0 | 1,510.0 | 1,546.0 | 1,546.0 | 872,300 |
| 2025/06/24 | 1,571.0 | 1,577.0 | 1,525.0 | 1,535.0 | 1,535.0 | 828,900 |
| 2025/06/23 | 1,555.0 | 1,594.0 | 1,548.0 | 1,566.0 | 1,566.0 | 672,900 |
| 2025/06/20 | 1,565.0 | 1,575.0 | 1,544.0 | 1,546.0 | 1,546.0 | 1,144,300 |
| 2025/06/19 | 1,571.0 | 1,582.0 | 1,560.0 | 1,576.0 | 1,576.0 | 443,800 |
| 2025/06/18 | 1,578.0 | 1,590.0 | 1,559.0 | 1,564.0 | 1,564.0 | 518,300 |
| 2025/06/17 | 1,597.0 | 1,597.0 | 1,566.0 | 1,595.0 | 1,595.0 | 778,500 |
| 2025/06/16 | 1,550.0 | 1,589.0 | 1,542.0 | 1,580.0 | 1,580.0 | 1,226,200 |
| 2025/06/13 | 1,520.0 | 1,530.0 | 1,503.0 | 1,521.0 | 1,521.0 | 1,122,000 |
| 2025/06/12 | 1,530.0 | 1,551.0 | 1,519.0 | 1,551.0 | 1,551.0 | 844,600 |
おすすめ条件でスクリーニングされた銘柄を見る
沖電気工業の取引履歴を振り返りませんか？
沖電気工業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。
