9,950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) |
|---|---|---|---|---|---|---|
| 2018/12/05 | 9,650.0 | 9,650.0 | 9,500.0 | 9,500.0 | 4,750.0 | 1,100 |
| 2018/12/04 | 9,640.0 | 9,640.0 | 9,520.0 | 9,640.0 | 4,820.0 | 900 |
| 2018/12/03 | 9,650.0 | 9,690.0 | 9,650.0 | 9,690.0 | 4,845.0 | 600 |
| 2018/11/30 | 9,620.0 | 9,740.0 | 9,480.0 | 9,650.0 | 4,825.0 | 1,500 |
| 2018/11/29 | 9,730.0 | 9,740.0 | 9,720.0 | 9,740.0 | 4,870.0 | 500 |
| 2018/11/28 | 9,700.0 | 9,700.0 | 9,600.0 | 9,600.0 | 4,800.0 | 300 |
| 2018/11/27 | 9,730.0 | 9,730.0 | 9,700.0 | 9,700.0 | 4,850.0 | 200 |
| 2018/11/26 | 9,730.0 | 9,730.0 | 9,430.0 | 9,430.0 | 4,715.0 | 200 |
| 2018/11/22 | 9,580.0 | 9,600.0 | 9,580.0 | 9,600.0 | 4,800.0 | 800 |
| 2018/11/21 | 9,480.0 | 9,580.0 | 9,280.0 | 9,580.0 | 4,790.0 | 900 |
| 2018/11/20 | 9,700.0 | 9,700.0 | 9,560.0 | 9,600.0 | 4,800.0 | 1,600 |
| 2018/11/19 | 9,630.0 | 9,630.0 | 9,600.0 | 9,600.0 | 4,800.0 | 400 |
| 2018/11/16 | 9,660.0 | 9,790.0 | 9,620.0 | 9,620.0 | 4,810.0 | 800 |
| 2018/11/15 | 9,710.0 | 9,940.0 | 9,700.0 | 9,710.0 | 4,855.0 | 600 |
| 2018/11/14 | 9,860.0 | 9,900.0 | 9,730.0 | 9,750.0 | 4,875.0 | 1,600 |
| 2018/11/13 | 10,000.0 | 10,000.0 | 9,940.0 | 9,940.0 | 4,970.0 | 1,300 |
| 2018/11/12 | 10,020.0 | 10,040.0 | 10,020.0 | 10,020.0 | 5,010.0 | 400 |
| 2018/11/09 | 10,110.0 | 10,110.0 | 10,080.0 | 10,080.0 | 5,040.0 | 300 |
| 2018/11/08 | 10,200.0 | 10,280.0 | 10,150.0 | 10,280.0 | 5,140.0 | 700 |
| 2018/11/07 | 10,170.0 | 10,200.0 | 10,170.0 | 10,200.0 | 5,100.0 | 200 |
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。
