825円
第一カッター興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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 1,316.0 | 1,330.0 | 1,316.0 | 1,324.0 | 1,324.0 | 5,400 |
| 2021/08/06 | 1,311.0 | 1,321.0 | 1,307.0 | 1,312.0 | 1,312.0 | 6,000 |
| 2021/08/05 | 1,310.0 | 1,327.0 | 1,300.0 | 1,319.0 | 1,319.0 | 10,200 |
| 2021/08/04 | 1,331.0 | 1,335.0 | 1,300.0 | 1,310.0 | 1,310.0 | 10,700 |
| 2021/08/03 | 1,346.0 | 1,377.0 | 1,333.0 | 1,334.0 | 1,334.0 | 8,700 |
| 2021/08/02 | 1,381.0 | 1,390.0 | 1,350.0 | 1,359.0 | 1,359.0 | 15,300 |
| 2021/07/30 | 1,368.0 | 1,378.0 | 1,366.0 | 1,378.0 | 1,378.0 | 6,400 |
| 2021/07/29 | 1,342.0 | 1,379.0 | 1,342.0 | 1,379.0 | 1,379.0 | 7,700 |
| 2021/07/28 | 1,330.0 | 1,344.0 | 1,330.0 | 1,339.0 | 1,339.0 | 7,100 |
| 2021/07/27 | 1,337.0 | 1,338.0 | 1,327.0 | 1,329.0 | 1,329.0 | 12,100 |
| 2021/07/26 | 1,351.0 | 1,351.0 | 1,333.0 | 1,336.0 | 1,336.0 | 4,000 |
| 2021/07/21 | 1,345.0 | 1,345.0 | 1,335.0 | 1,341.0 | 1,341.0 | 3,700 |
| 2021/07/20 | 1,327.0 | 1,332.0 | 1,322.0 | 1,329.0 | 1,329.0 | 4,800 |
| 2021/07/19 | 1,340.0 | 1,340.0 | 1,321.0 | 1,329.0 | 1,329.0 | 11,200 |
| 2021/07/16 | 1,332.0 | 1,349.0 | 1,332.0 | 1,345.0 | 1,345.0 | 4,000 |
| 2021/07/15 | 1,348.0 | 1,375.0 | 1,339.0 | 1,340.0 | 1,340.0 | 15,500 |
| 2021/07/14 | 1,364.0 | 1,364.0 | 1,348.0 | 1,348.0 | 1,348.0 | 3,200 |
| 2021/07/13 | 1,360.0 | 1,372.0 | 1,358.0 | 1,364.0 | 1,364.0 | 8,800 |
| 2021/07/12 | 1,353.0 | 1,363.0 | 1,344.0 | 1,350.0 | 1,350.0 | 7,700 |
| 2021/07/09 | 1,346.0 | 1,346.0 | 1,321.0 | 1,331.0 | 1,331.0 | 22,800 |
おすすめ条件でスクリーニングされた銘柄を見る
第一カッター興業の取引履歴を振り返りませんか？
第一カッター興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。
