2,282円
石原産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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 1,133.0 | 1,143.0 | 1,126.0 | 1,132.0 | 1,132.0 | 95,400 |
| 2021/08/03 | 1,124.0 | 1,135.0 | 1,122.0 | 1,134.0 | 1,134.0 | 104,400 |
| 2021/08/02 | 1,114.0 | 1,135.0 | 1,110.0 | 1,127.0 | 1,127.0 | 122,000 |
| 2021/07/30 | 1,122.0 | 1,124.0 | 1,106.0 | 1,115.0 | 1,115.0 | 77,000 |
| 2021/07/29 | 1,135.0 | 1,135.0 | 1,114.0 | 1,126.0 | 1,126.0 | 87,700 |
| 2021/07/28 | 1,136.0 | 1,139.0 | 1,121.0 | 1,127.0 | 1,127.0 | 60,800 |
| 2021/07/27 | 1,148.0 | 1,150.0 | 1,136.0 | 1,141.0 | 1,141.0 | 118,300 |
| 2021/07/26 | 1,148.0 | 1,148.0 | 1,132.0 | 1,141.0 | 1,141.0 | 108,700 |
| 2021/07/21 | 1,110.0 | 1,125.0 | 1,103.0 | 1,118.0 | 1,118.0 | 127,600 |
| 2021/07/20 | 1,105.0 | 1,125.0 | 1,100.0 | 1,101.0 | 1,101.0 | 150,200 |
| 2021/07/19 | 1,126.0 | 1,127.0 | 1,109.0 | 1,114.0 | 1,114.0 | 142,100 |
| 2021/07/16 | 1,131.0 | 1,150.0 | 1,128.0 | 1,137.0 | 1,137.0 | 59,500 |
| 2021/07/15 | 1,145.0 | 1,146.0 | 1,121.0 | 1,135.0 | 1,135.0 | 170,600 |
| 2021/07/14 | 1,133.0 | 1,147.0 | 1,124.0 | 1,144.0 | 1,144.0 | 130,500 |
| 2021/07/13 | 1,127.0 | 1,154.0 | 1,123.0 | 1,144.0 | 1,144.0 | 145,900 |
| 2021/07/12 | 1,127.0 | 1,138.0 | 1,114.0 | 1,115.0 | 1,115.0 | 103,700 |
| 2021/07/09 | 1,079.0 | 1,105.0 | 1,062.0 | 1,102.0 | 1,102.0 | 238,700 |
| 2021/07/08 | 1,135.0 | 1,144.0 | 1,108.0 | 1,109.0 | 1,109.0 | 167,400 |
| 2021/07/07 | 1,121.0 | 1,139.0 | 1,111.0 | 1,125.0 | 1,125.0 | 124,900 |
| 2021/07/06 | 1,115.0 | 1,137.0 | 1,115.0 | 1,132.0 | 1,132.0 | 96,600 |
おすすめ条件でスクリーニングされた銘柄を見る
石原産業の取引履歴を振り返りませんか？
石原産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。
