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) |
|---|---|---|---|---|---|---|
| 2024/03/04 | 13,950.0 | 13,950.0 | 13,860.0 | 13,900.0 | 6,950.0 | 2,600 |
| 2024/03/01 | 14,150.0 | 14,180.0 | 13,910.0 | 13,960.0 | 6,980.0 | 2,100 |
| 2024/02/29 | 14,240.0 | 14,270.0 | 14,040.0 | 14,120.0 | 7,060.0 | 1,900 |
| 2024/02/28 | 14,520.0 | 14,520.0 | 14,280.0 | 14,300.0 | 7,150.0 | 1,400 |
| 2024/02/27 | 14,680.0 | 14,730.0 | 14,600.0 | 14,730.0 | 7,365.0 | 2,200 |
| 2024/02/26 | 14,670.0 | 14,690.0 | 14,500.0 | 14,550.0 | 7,275.0 | 3,200 |
| 2024/02/22 | 14,680.0 | 14,680.0 | 14,420.0 | 14,520.0 | 7,260.0 | 2,000 |
| 2024/02/21 | 14,500.0 | 14,680.0 | 14,500.0 | 14,680.0 | 7,340.0 | 1,300 |
| 2024/02/20 | 14,510.0 | 14,690.0 | 14,510.0 | 14,690.0 | 7,345.0 | 600 |
| 2024/02/19 | 14,580.0 | 14,680.0 | 14,430.0 | 14,680.0 | 7,340.0 | 2,600 |
| 2024/02/16 | 14,240.0 | 14,610.0 | 14,240.0 | 14,410.0 | 7,205.0 | 3,100 |
| 2024/02/15 | 14,470.0 | 14,500.0 | 14,230.0 | 14,230.0 | 7,115.0 | 2,300 |
| 2024/02/14 | 14,630.0 | 14,630.0 | 14,420.0 | 14,440.0 | 7,220.0 | 1,000 |
| 2024/02/13 | 14,410.0 | 14,670.0 | 14,410.0 | 14,630.0 | 7,315.0 | 1,600 |
| 2024/02/09 | 14,450.0 | 14,490.0 | 14,330.0 | 14,480.0 | 7,240.0 | 1,300 |
| 2024/02/08 | 14,390.0 | 14,430.0 | 14,390.0 | 14,430.0 | 7,215.0 | 600 |
| 2024/02/07 | 14,300.0 | 14,400.0 | 14,300.0 | 14,400.0 | 7,200.0 | 800 |
| 2024/02/06 | 14,370.0 | 14,370.0 | 14,370.0 | 14,370.0 | 7,185.0 | 200 |
| 2024/02/05 | 14,490.0 | 14,490.0 | 14,310.0 | 14,370.0 | 7,185.0 | 900 |
| 2024/02/02 | 14,310.0 | 14,480.0 | 14,310.0 | 14,480.0 | 7,240.0 | 1,000 |
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。
