1,890円
太洋基礎工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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 5,410.0 | 5,420.0 | 5,310.0 | 5,390.0 | 1,796.6 | 2,100 |
| 2020/06/26 | 5,540.0 | 5,610.0 | 5,410.0 | 5,590.0 | 1,863.3 | 1,500 |
| 2020/06/25 | 5,570.0 | 5,600.0 | 5,460.0 | 5,500.0 | 1,833.3 | 1,000 |
| 2020/06/24 | 5,610.0 | 5,670.0 | 5,570.0 | 5,620.0 | 1,873.3 | 1,000 |
| 2020/06/23 | 5,550.0 | 5,730.0 | 5,550.0 | 5,640.0 | 1,879.9 | 1,500 |
| 2020/06/22 | 5,640.0 | 5,730.0 | 5,440.0 | 5,730.0 | 1,909.9 | 900 |
| 2020/06/19 | 5,890.0 | 5,890.0 | 5,680.0 | 5,680.0 | 1,893.3 | 1,400 |
| 2020/06/18 | 5,810.0 | 5,880.0 | 5,770.0 | 5,850.0 | 1,949.9 | 800 |
| 2020/06/17 | 5,920.0 | 5,920.0 | 5,740.0 | 5,740.0 | 1,913.3 | 1,500 |
| 2020/06/16 | 5,680.0 | 5,900.0 | 5,600.0 | 5,740.0 | 1,913.3 | 3,600 |
| 2020/06/15 | 6,200.0 | 6,400.0 | 5,580.0 | 5,580.0 | 1,859.9 | 10,100 |
| 2020/06/12 | 5,780.0 | 6,580.0 | 5,740.0 | 6,400.0 | 2,133.3 | 14,900 |
| 2020/06/11 | 5,790.0 | 5,980.0 | 5,620.0 | 5,980.0 | 1,993.3 | 8,500 |
| 2020/06/10 | 5,570.0 | 5,780.0 | 5,550.0 | 5,780.0 | 1,926.6 | 2,800 |
| 2020/06/09 | 5,600.0 | 5,640.0 | 5,500.0 | 5,570.0 | 1,856.6 | 2,700 |
| 2020/06/08 | 5,350.0 | 5,600.0 | 5,350.0 | 5,520.0 | 1,839.9 | 1,600 |
| 2020/06/05 | 5,460.0 | 5,460.0 | 5,330.0 | 5,430.0 | 1,809.9 | 1,700 |
| 2020/06/04 | 5,480.0 | 5,500.0 | 5,410.0 | 5,460.0 | 1,819.9 | 700 |
| 2020/06/03 | 5,490.0 | 5,580.0 | 5,300.0 | 5,380.0 | 1,793.3 | 1,500 |
| 2020/06/02 | 5,470.0 | 5,510.0 | 5,240.0 | 5,390.0 | 1,796.6 | 3,100 |
おすすめ条件でスクリーニングされた銘柄を見る
太洋基礎工業の取引履歴を振り返りませんか？
太洋基礎工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。
