2,434円
第一実業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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 4,255.0 | 4,275.0 | 4,185.0 | 4,215.0 | 1,404.9 | 20,000 |
| 2022/11/28 | 4,350.0 | 4,350.0 | 4,290.0 | 4,300.0 | 1,433.3 | 10,000 |
| 2022/11/25 | 4,360.0 | 4,365.0 | 4,290.0 | 4,350.0 | 1,449.9 | 16,100 |
| 2022/11/24 | 4,285.0 | 4,390.0 | 4,285.0 | 4,355.0 | 1,451.6 | 19,900 |
| 2022/11/22 | 4,255.0 | 4,310.0 | 4,255.0 | 4,285.0 | 1,428.3 | 16,200 |
| 2022/11/21 | 4,240.0 | 4,265.0 | 4,225.0 | 4,265.0 | 1,421.6 | 9,000 |
| 2022/11/18 | 4,255.0 | 4,285.0 | 4,230.0 | 4,240.0 | 1,413.3 | 8,500 |
| 2022/11/17 | 4,230.0 | 4,255.0 | 4,180.0 | 4,235.0 | 1,411.6 | 10,800 |
| 2022/11/16 | 4,210.0 | 4,265.0 | 4,210.0 | 4,230.0 | 1,409.9 | 11,800 |
| 2022/11/15 | 4,170.0 | 4,210.0 | 4,155.0 | 4,210.0 | 1,403.3 | 16,300 |
| 2022/11/14 | 4,235.0 | 4,235.0 | 4,145.0 | 4,155.0 | 1,384.9 | 12,700 |
| 2022/11/11 | 4,230.0 | 4,240.0 | 4,190.0 | 4,235.0 | 1,411.6 | 23,700 |
| 2022/11/10 | 4,160.0 | 4,210.0 | 4,140.0 | 4,165.0 | 1,388.3 | 27,000 |
| 2022/11/09 | 4,180.0 | 4,190.0 | 4,110.0 | 4,160.0 | 1,386.6 | 20,400 |
| 2022/11/08 | 4,185.0 | 4,240.0 | 4,110.0 | 4,160.0 | 1,386.6 | 34,000 |
| 2022/11/07 | 4,130.0 | 4,195.0 | 4,085.0 | 4,160.0 | 1,386.6 | 36,100 |
| 2022/11/04 | 3,865.0 | 4,185.0 | 3,860.0 | 4,040.0 | 1,346.6 | 48,000 |
| 2022/11/02 | 4,000.0 | 4,000.0 | 3,885.0 | 3,910.0 | 1,303.3 | 19,800 |
| 2022/11/01 | 3,975.0 | 3,990.0 | 3,960.0 | 3,965.0 | 1,321.6 | 11,000 |
| 2022/10/31 | 3,880.0 | 3,920.0 | 3,880.0 | 3,905.0 | 1,301.6 | 12,000 |
おすすめ条件でスクリーニングされた銘柄を見る
第一実業の取引履歴を振り返りませんか？
第一実業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。
