9,854円
岡谷鋼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) |
|---|---|---|---|---|---|---|
| 2024/04/02 | 17,030.0 | 17,030.0 | 16,080.0 | 16,090.0 | 8,045.0 | 3,900 |
| 2024/04/01 | 17,310.0 | 17,350.0 | 17,000.0 | 17,010.0 | 8,505.0 | 5,100 |
| 2024/03/29 | 16,680.0 | 17,690.0 | 16,680.0 | 16,910.0 | 8,455.0 | 4,600 |
| 2024/03/28 | 17,640.0 | 17,890.0 | 16,430.0 | 16,670.0 | 8,335.0 | 6,200 |
| 2024/03/27 | 16,990.0 | 17,500.0 | 16,540.0 | 17,450.0 | 8,725.0 | 8,800 |
| 2024/03/26 | 15,940.0 | 16,990.0 | 15,780.0 | 16,990.0 | 8,495.0 | 4,500 |
| 2024/03/25 | 15,810.0 | 15,810.0 | 15,500.0 | 15,780.0 | 7,890.0 | 2,800 |
| 2024/03/22 | 15,210.0 | 15,990.0 | 15,210.0 | 15,900.0 | 7,950.0 | 4,600 |
| 2024/03/21 | 14,220.0 | 15,290.0 | 14,220.0 | 15,210.0 | 7,605.0 | 6,600 |
| 2024/03/19 | 14,330.0 | 14,380.0 | 14,160.0 | 14,160.0 | 7,080.0 | 1,300 |
| 2024/03/18 | 13,830.0 | 14,100.0 | 13,830.0 | 14,100.0 | 7,050.0 | 2,200 |
| 2024/03/15 | 13,710.0 | 13,910.0 | 13,710.0 | 13,820.0 | 6,910.0 | 1,400 |
| 2024/03/14 | 13,630.0 | 13,930.0 | 13,630.0 | 13,930.0 | 6,965.0 | 200 |
| 2024/03/13 | 13,760.0 | 13,930.0 | 13,760.0 | 13,930.0 | 6,965.0 | 800 |
| 2024/03/12 | 13,600.0 | 13,640.0 | 13,600.0 | 13,640.0 | 6,820.0 | 700 |
| 2024/03/11 | 13,600.0 | 13,600.0 | 13,510.0 | 13,600.0 | 6,800.0 | 900 |
| 2024/03/08 | 13,510.0 | 13,640.0 | 13,500.0 | 13,600.0 | 6,800.0 | 1,100 |
| 2024/03/07 | 13,530.0 | 13,540.0 | 13,500.0 | 13,510.0 | 6,755.0 | 1,400 |
| 2024/03/06 | 13,650.0 | 13,650.0 | 13,450.0 | 13,510.0 | 6,755.0 | 2,500 |
| 2024/03/05 | 13,900.0 | 13,900.0 | 13,570.0 | 13,690.0 | 6,845.0 | 2,800 |
おすすめ条件でスクリーニングされた銘柄を見る
岡谷鋼機の取引履歴を振り返りませんか？
岡谷鋼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。
