2,158円
三和油化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) |
|---|---|---|---|---|---|---|
| 2022/10/28 | 5,410.0 | 5,440.0 | 5,290.0 | 5,310.0 | 5,310.0 | 16,000 |
| 2022/10/27 | 5,730.0 | 5,730.0 | 5,470.0 | 5,470.0 | 5,470.0 | 8,200 |
| 2022/10/26 | 5,680.0 | 5,720.0 | 5,580.0 | 5,630.0 | 5,630.0 | 5,600 |
| 2022/10/25 | 5,700.0 | 5,790.0 | 5,680.0 | 5,680.0 | 5,680.0 | 4,500 |
| 2022/10/24 | 5,770.0 | 5,850.0 | 5,690.0 | 5,690.0 | 5,690.0 | 6,200 |
| 2022/10/21 | 5,820.0 | 5,820.0 | 5,670.0 | 5,670.0 | 5,670.0 | 10,700 |
| 2022/10/20 | 5,990.0 | 5,990.0 | 5,800.0 | 5,820.0 | 5,820.0 | 17,500 |
| 2022/10/19 | 6,100.0 | 6,150.0 | 5,920.0 | 5,990.0 | 5,990.0 | 11,600 |
| 2022/10/18 | 6,060.0 | 6,150.0 | 6,050.0 | 6,100.0 | 6,100.0 | 10,200 |
| 2022/10/17 | 6,140.0 | 6,200.0 | 6,030.0 | 6,060.0 | 6,060.0 | 9,900 |
| 2022/10/14 | 6,140.0 | 6,240.0 | 6,080.0 | 6,140.0 | 6,140.0 | 11,200 |
| 2022/10/13 | 6,070.0 | 6,140.0 | 5,960.0 | 6,140.0 | 6,140.0 | 14,400 |
| 2022/10/12 | 6,150.0 | 6,210.0 | 6,110.0 | 6,130.0 | 6,130.0 | 5,500 |
| 2022/10/11 | 6,190.0 | 6,270.0 | 6,150.0 | 6,160.0 | 6,160.0 | 7,600 |
| 2022/10/07 | 6,130.0 | 6,340.0 | 6,100.0 | 6,220.0 | 6,220.0 | 17,300 |
| 2022/10/06 | 6,110.0 | 6,230.0 | 6,110.0 | 6,130.0 | 6,130.0 | 5,700 |
| 2022/10/05 | 6,230.0 | 6,280.0 | 6,110.0 | 6,110.0 | 6,110.0 | 13,000 |
| 2022/10/04 | 6,220.0 | 6,230.0 | 6,090.0 | 6,130.0 | 6,130.0 | 30,800 |
| 2022/10/03 | 5,910.0 | 6,160.0 | 5,900.0 | 6,160.0 | 6,160.0 | 13,100 |
| 2022/09/30 | 5,740.0 | 6,020.0 | 5,630.0 | 5,910.0 | 5,910.0 | 31,600 |
おすすめ条件でスクリーニングされた銘柄を見る
三和油化工業の取引履歴を振り返りませんか？
三和油化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。
