1,034円
特種東海製紙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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 4,110.0 | 4,145.0 | 4,075.0 | 4,105.0 | 1,368.3 | 9,800 |
| 2017/06/28 | 4,140.0 | 4,160.0 | 4,110.0 | 4,125.0 | 1,374.9 | 7,600 |
| 2017/06/27 | 4,110.0 | 4,145.0 | 4,105.0 | 4,145.0 | 1,381.6 | 7,100 |
| 2017/06/26 | 4,095.0 | 4,120.0 | 4,085.0 | 4,105.0 | 1,368.3 | 3,600 |
| 2017/06/23 | 4,100.0 | 4,105.0 | 4,070.0 | 4,080.0 | 1,359.9 | 5,300 |
| 2017/06/22 | 4,075.0 | 4,120.0 | 4,075.0 | 4,105.0 | 1,368.3 | 6,300 |
| 2017/06/21 | 4,110.0 | 4,125.0 | 4,070.0 | 4,070.0 | 1,356.6 | 5,700 |
| 2017/06/20 | 4,075.0 | 4,115.0 | 4,070.0 | 4,110.0 | 1,369.9 | 9,300 |
| 2017/06/19 | 4,030.0 | 4,070.0 | 4,030.0 | 4,055.0 | 1,351.6 | 9,000 |
| 2017/06/16 | 4,075.0 | 4,090.0 | 3,990.0 | 3,990.0 | 1,329.9 | 27,500 |
| 2017/06/15 | 4,085.0 | 4,130.0 | 4,050.0 | 4,050.0 | 1,349.9 | 13,000 |
| 2017/06/14 | 4,140.0 | 4,150.0 | 4,060.0 | 4,060.0 | 1,353.3 | 9,000 |
| 2017/06/13 | 4,090.0 | 4,150.0 | 4,090.0 | 4,130.0 | 1,376.6 | 6,000 |
| 2017/06/12 | 4,010.0 | 4,115.0 | 4,010.0 | 4,095.0 | 1,364.9 | 9,100 |
| 2017/06/09 | 4,050.0 | 4,105.0 | 4,030.0 | 4,050.0 | 1,349.9 | 23,800 |
| 2017/06/08 | 4,155.0 | 4,170.0 | 4,090.0 | 4,100.0 | 1,366.6 | 11,400 |
| 2017/06/07 | 4,195.0 | 4,230.0 | 4,155.0 | 4,170.0 | 1,389.9 | 10,700 |
| 2017/06/06 | 4,235.0 | 4,235.0 | 4,180.0 | 4,205.0 | 1,401.6 | 7,900 |
| 2017/06/05 | 4,135.0 | 4,230.0 | 4,110.0 | 4,205.0 | 1,401.6 | 10,000 |
| 2017/06/02 | 4,060.0 | 4,180.0 | 4,055.0 | 4,175.0 | 1,391.6 | 16,400 |
おすすめ条件でスクリーニングされた銘柄を見る
特種東海製紙の取引履歴を振り返りませんか？
特種東海製紙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。
