1,928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) |
|---|---|---|---|---|---|---|
| 2018/02/06 | 1,248.0 | 1,300.0 | 1,240.0 | 1,300.0 | 2,166.6 | 5,000 |
| 2018/02/01 | 1,360.0 | 1,398.0 | 1,311.0 | 1,398.0 | 2,329.9 | 5,000 |
| 2018/01/29 | 1,370.0 | 1,370.0 | 1,370.0 | 1,370.0 | 2,283.3 | 1,000 |
| 2018/01/26 | 1,356.0 | 1,375.0 | 1,356.0 | 1,374.0 | 2,289.9 | 3,000 |
| 2018/01/25 | 1,361.0 | 1,380.0 | 1,350.0 | 1,375.0 | 2,291.6 | 5,000 |
| 2018/01/24 | 1,380.0 | 1,380.0 | 1,380.0 | 1,380.0 | 2,299.9 | 1,000 |
| 2018/01/23 | 1,381.0 | 1,400.0 | 1,360.0 | 1,380.0 | 2,299.9 | 9,000 |
| 2018/01/22 | 1,400.0 | 1,400.0 | 1,370.0 | 1,399.0 | 2,331.6 | 3,000 |
| 2018/01/16 | 1,383.0 | 1,442.0 | 1,353.0 | 1,442.0 | 2,403.3 | 4,000 |
| 2018/01/15 | 1,443.0 | 1,443.0 | 1,443.0 | 1,443.0 | 2,404.9 | 1,000 |
| 2018/01/11 | 1,435.0 | 1,443.0 | 1,435.0 | 1,443.0 | 2,404.9 | 2,000 |
| 2018/01/05 | 1,380.0 | 1,449.0 | 1,380.0 | 1,449.0 | 2,414.9 | 7,000 |
| 2018/01/04 | 1,328.0 | 1,392.0 | 1,309.0 | 1,382.0 | 2,303.3 | 18,000 |
| 2017/12/29 | 1,430.0 | 1,448.0 | 1,430.0 | 1,448.0 | 2,413.3 | 2,000 |
| 2017/12/28 | 1,420.0 | 1,441.0 | 1,411.0 | 1,430.0 | 2,383.3 | 12,000 |
| 2017/12/27 | 1,412.0 | 1,415.0 | 1,395.0 | 1,415.0 | 2,358.3 | 22,000 |
| 2017/12/26 | 1,362.0 | 1,399.0 | 1,362.0 | 1,399.0 | 2,331.6 | 4,000 |
| 2017/12/25 | 1,299.0 | 1,359.0 | 1,269.0 | 1,302.0 | 2,169.9 | 19,000 |
| 2017/12/22 | 1,260.0 | 1,269.0 | 1,260.0 | 1,269.0 | 2,114.9 | 2,000 |
| 2017/12/21 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 2,066.6 | 1,000 |
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。
