1,473円
澤藤電機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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 1,157.0 | 1,160.0 | 1,156.0 | 1,160.0 | 1,160.0 | 3,800 |
| 2022/12/08 | 1,195.0 | 1,195.0 | 1,165.0 | 1,167.0 | 1,167.0 | 3,900 |
| 2022/12/07 | 1,157.0 | 1,194.0 | 1,157.0 | 1,181.0 | 1,181.0 | 3,900 |
| 2022/12/06 | 1,161.0 | 1,172.0 | 1,140.0 | 1,157.0 | 1,157.0 | 6,600 |
| 2022/12/05 | 1,200.0 | 1,230.0 | 1,157.0 | 1,162.0 | 1,162.0 | 9,900 |
| 2022/12/02 | 1,271.0 | 1,271.0 | 1,200.0 | 1,200.0 | 1,200.0 | 14,600 |
| 2022/12/01 | 1,287.0 | 1,304.0 | 1,257.0 | 1,271.0 | 1,271.0 | 6,200 |
| 2022/11/30 | 1,262.0 | 1,290.0 | 1,256.0 | 1,278.0 | 1,278.0 | 7,700 |
| 2022/11/29 | 1,275.0 | 1,275.0 | 1,247.0 | 1,253.0 | 1,253.0 | 6,200 |
| 2022/11/28 | 1,330.0 | 1,330.0 | 1,271.0 | 1,275.0 | 1,275.0 | 18,700 |
| 2022/11/25 | 1,321.0 | 1,325.0 | 1,315.0 | 1,319.0 | 1,319.0 | 4,700 |
| 2022/11/24 | 1,297.0 | 1,321.0 | 1,277.0 | 1,321.0 | 1,321.0 | 8,900 |
| 2022/11/22 | 1,308.0 | 1,308.0 | 1,272.0 | 1,284.0 | 1,284.0 | 8,300 |
| 2022/11/21 | 1,281.0 | 1,309.0 | 1,281.0 | 1,300.0 | 1,300.0 | 4,700 |
| 2022/11/18 | 1,291.0 | 1,311.0 | 1,279.0 | 1,288.0 | 1,288.0 | 6,900 |
| 2022/11/17 | 1,261.0 | 1,293.0 | 1,260.0 | 1,290.0 | 1,290.0 | 9,900 |
| 2022/11/16 | 1,226.0 | 1,261.0 | 1,226.0 | 1,261.0 | 1,261.0 | 5,900 |
| 2022/11/15 | 1,223.0 | 1,271.0 | 1,208.0 | 1,256.0 | 1,256.0 | 7,500 |
| 2022/11/14 | 1,165.0 | 1,280.0 | 1,165.0 | 1,236.0 | 1,236.0 | 10,800 |
| 2022/11/11 | 1,151.0 | 1,160.0 | 1,143.0 | 1,156.0 | 1,156.0 | 4,300 |
おすすめ条件でスクリーニングされた銘柄を見る
澤藤電機の取引履歴を振り返りませんか？
澤藤電機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。
