1,282円
大王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 | 1,559.0 | 1,562.0 | 1,508.0 | 1,518.0 | 1,518.0 | 262,000 |
| 2017/06/28 | 1,550.0 | 1,559.0 | 1,544.0 | 1,544.0 | 1,544.0 | 196,800 |
| 2017/06/27 | 1,546.0 | 1,559.0 | 1,541.0 | 1,546.0 | 1,546.0 | 152,100 |
| 2017/06/26 | 1,542.0 | 1,547.0 | 1,536.0 | 1,538.0 | 1,538.0 | 117,900 |
| 2017/06/23 | 1,548.0 | 1,548.0 | 1,524.0 | 1,537.0 | 1,537.0 | 177,000 |
| 2017/06/22 | 1,543.0 | 1,550.0 | 1,524.0 | 1,537.0 | 1,537.0 | 222,800 |
| 2017/06/21 | 1,542.0 | 1,546.0 | 1,531.0 | 1,540.0 | 1,540.0 | 230,900 |
| 2017/06/20 | 1,525.0 | 1,546.0 | 1,525.0 | 1,542.0 | 1,542.0 | 203,800 |
| 2017/06/19 | 1,525.0 | 1,539.0 | 1,516.0 | 1,518.0 | 1,518.0 | 143,100 |
| 2017/06/16 | 1,503.0 | 1,518.0 | 1,500.0 | 1,515.0 | 1,515.0 | 186,400 |
| 2017/06/15 | 1,500.0 | 1,512.0 | 1,496.0 | 1,499.0 | 1,499.0 | 195,500 |
| 2017/06/14 | 1,510.0 | 1,516.0 | 1,500.0 | 1,500.0 | 1,500.0 | 193,900 |
| 2017/06/13 | 1,488.0 | 1,509.0 | 1,488.0 | 1,494.0 | 1,494.0 | 272,500 |
| 2017/06/12 | 1,458.0 | 1,497.0 | 1,458.0 | 1,488.0 | 1,488.0 | 577,500 |
| 2017/06/09 | 1,423.0 | 1,454.0 | 1,422.0 | 1,442.0 | 1,442.0 | 476,300 |
| 2017/06/08 | 1,414.0 | 1,429.0 | 1,408.0 | 1,415.0 | 1,415.0 | 310,300 |
| 2017/06/07 | 1,397.0 | 1,413.0 | 1,395.0 | 1,407.0 | 1,407.0 | 186,400 |
| 2017/06/06 | 1,394.0 | 1,404.0 | 1,388.0 | 1,398.0 | 1,398.0 | 96,600 |
| 2017/06/05 | 1,405.0 | 1,410.0 | 1,392.0 | 1,403.0 | 1,403.0 | 165,500 |
| 2017/06/02 | 1,371.0 | 1,412.0 | 1,370.0 | 1,407.0 | 1,407.0 | 234,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大王製紙の取引履歴を振り返りませんか？
大王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。
