1,399円
スズデン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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,284.0 | 1,289.0 | 1,281.0 | 1,282.0 | 1,282.0 | 5,300 |
| 2018/11/27 | 1,262.0 | 1,280.0 | 1,262.0 | 1,277.0 | 1,277.0 | 5,800 |
| 2018/11/26 | 1,255.0 | 1,266.0 | 1,254.0 | 1,261.0 | 1,261.0 | 5,500 |
| 2018/11/22 | 1,260.0 | 1,263.0 | 1,251.0 | 1,255.0 | 1,255.0 | 14,000 |
| 2018/11/21 | 1,263.0 | 1,284.0 | 1,258.0 | 1,259.0 | 1,259.0 | 7,000 |
| 2018/11/20 | 1,295.0 | 1,295.0 | 1,270.0 | 1,271.0 | 1,271.0 | 5,600 |
| 2018/11/19 | 1,300.0 | 1,302.0 | 1,284.0 | 1,288.0 | 1,288.0 | 9,000 |
| 2018/11/16 | 1,328.0 | 1,328.0 | 1,300.0 | 1,300.0 | 1,300.0 | 4,500 |
| 2018/11/15 | 1,300.0 | 1,320.0 | 1,300.0 | 1,320.0 | 1,320.0 | 5,100 |
| 2018/11/14 | 1,321.0 | 1,337.0 | 1,303.0 | 1,303.0 | 1,303.0 | 5,900 |
| 2018/11/13 | 1,333.0 | 1,333.0 | 1,320.0 | 1,320.0 | 1,320.0 | 4,200 |
| 2018/11/12 | 1,346.0 | 1,350.0 | 1,338.0 | 1,346.0 | 1,346.0 | 4,700 |
| 2018/11/09 | 1,344.0 | 1,354.0 | 1,338.0 | 1,338.0 | 1,338.0 | 5,100 |
| 2018/11/08 | 1,360.0 | 1,360.0 | 1,340.0 | 1,344.0 | 1,344.0 | 12,500 |
| 2018/11/07 | 1,358.0 | 1,390.0 | 1,357.0 | 1,369.0 | 1,369.0 | 10,100 |
| 2018/11/06 | 1,327.0 | 1,357.0 | 1,327.0 | 1,340.0 | 1,340.0 | 5,900 |
| 2018/11/05 | 1,339.0 | 1,346.0 | 1,326.0 | 1,327.0 | 1,327.0 | 8,700 |
| 2018/11/02 | 1,316.0 | 1,341.0 | 1,316.0 | 1,334.0 | 1,334.0 | 9,800 |
| 2018/11/01 | 1,330.0 | 1,345.0 | 1,309.0 | 1,316.0 | 1,316.0 | 7,300 |
| 2018/10/31 | 1,320.0 | 1,335.0 | 1,311.0 | 1,324.0 | 1,324.0 | 9,500 |
おすすめ条件でスクリーニングされた銘柄を見る
スズデンの取引履歴を振り返りませんか？
スズデン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。
