4,527円
三京化成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) |
|---|---|---|---|---|---|---|
| 2021/09/28 | 3,120.0 | 3,120.0 | 3,120.0 | 3,120.0 | 3,120.0 | 100 |
| 2021/09/27 | 2,980.0 | 3,050.0 | 2,980.0 | 3,050.0 | 3,050.0 | 400 |
| 2021/09/24 | 3,050.0 | 3,120.0 | 3,050.0 | 3,050.0 | 3,050.0 | 800 |
| 2021/09/10 | 3,010.0 | 3,050.0 | 3,010.0 | 3,050.0 | 3,050.0 | 400 |
| 2021/09/08 | 3,080.0 | 3,080.0 | 3,080.0 | 3,080.0 | 3,080.0 | 100 |
| 2021/09/07 | 3,110.0 | 3,150.0 | 3,100.0 | 3,150.0 | 3,150.0 | 11,100 |
| 2021/09/06 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 100 |
| 2021/09/03 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 3,500 |
| 2021/08/31 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 3,130.0 | 100 |
| 2021/08/30 | 3,160.0 | 3,165.0 | 3,160.0 | 3,165.0 | 3,165.0 | 300 |
| 2021/08/27 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 600 |
| 2021/08/26 | 3,150.0 | 3,150.0 | 3,090.0 | 3,150.0 | 3,150.0 | 800 |
| 2021/08/25 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 200 |
| 2021/08/24 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 700 |
| 2021/08/23 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 200 |
| 2021/08/20 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 1,100 |
| 2021/08/19 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 300 |
| 2021/08/18 | 3,150.0 | 3,175.0 | 3,150.0 | 3,150.0 | 3,150.0 | 700 |
| 2021/08/16 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 300 |
| 2021/08/13 | 3,100.0 | 3,145.0 | 3,100.0 | 3,145.0 | 3,145.0 | 700 |
おすすめ条件でスクリーニングされた銘柄を見る
三京化成の取引履歴を振り返りませんか？
三京化成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。
