2,109円
都築電気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) |
|---|---|---|---|---|---|---|
| 2018/07/24 | 1,048.0 | 1,064.0 | 1,047.0 | 1,048.0 | 1,048.0 | 7,100 |
| 2018/07/23 | 1,055.0 | 1,061.0 | 1,045.0 | 1,048.0 | 1,048.0 | 4,100 |
| 2018/07/20 | 1,053.0 | 1,070.0 | 1,050.0 | 1,050.0 | 1,050.0 | 3,100 |
| 2018/07/19 | 1,055.0 | 1,058.0 | 1,045.0 | 1,058.0 | 1,058.0 | 3,300 |
| 2018/07/18 | 1,076.0 | 1,088.0 | 1,040.0 | 1,059.0 | 1,059.0 | 22,800 |
| 2018/07/17 | 1,052.0 | 1,079.0 | 1,052.0 | 1,067.0 | 1,067.0 | 6,500 |
| 2018/07/13 | 1,050.0 | 1,055.0 | 1,045.0 | 1,051.0 | 1,051.0 | 9,800 |
| 2018/07/12 | 1,044.0 | 1,060.0 | 1,041.0 | 1,049.0 | 1,049.0 | 12,200 |
| 2018/07/11 | 1,051.0 | 1,055.0 | 1,043.0 | 1,050.0 | 1,050.0 | 6,200 |
| 2018/07/10 | 1,066.0 | 1,079.0 | 1,055.0 | 1,064.0 | 1,064.0 | 6,100 |
| 2018/07/09 | 1,049.0 | 1,073.0 | 1,045.0 | 1,064.0 | 1,064.0 | 10,300 |
| 2018/07/06 | 1,037.0 | 1,067.0 | 1,034.0 | 1,051.0 | 1,051.0 | 12,400 |
| 2018/07/05 | 1,037.0 | 1,045.0 | 1,032.0 | 1,040.0 | 1,040.0 | 11,700 |
| 2018/07/04 | 1,040.0 | 1,059.0 | 1,035.0 | 1,052.0 | 1,052.0 | 9,400 |
| 2018/07/03 | 1,056.0 | 1,077.0 | 1,040.0 | 1,044.0 | 1,044.0 | 12,000 |
| 2018/07/02 | 1,090.0 | 1,090.0 | 1,054.0 | 1,056.0 | 1,056.0 | 20,700 |
| 2018/06/29 | 1,105.0 | 1,105.0 | 1,083.0 | 1,091.0 | 1,091.0 | 16,300 |
| 2018/06/28 | 1,119.0 | 1,119.0 | 1,099.0 | 1,105.0 | 1,105.0 | 16,400 |
| 2018/06/27 | 1,106.0 | 1,108.0 | 1,098.0 | 1,107.0 | 1,107.0 | 7,000 |
| 2018/06/26 | 1,125.0 | 1,125.0 | 1,096.0 | 1,098.0 | 1,098.0 | 17,600 |
おすすめ条件でスクリーニングされた銘柄を見る
都築電気の取引履歴を振り返りませんか？
都築電気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。
