2,608円
積水樹脂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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 2,070.0 | 2,072.0 | 2,038.0 | 2,061.0 | 2,061.0 | 48,000 |
| 2017/06/29 | 2,069.0 | 2,078.0 | 2,065.0 | 2,068.0 | 2,068.0 | 75,200 |
| 2017/06/28 | 2,061.0 | 2,069.0 | 2,050.0 | 2,052.0 | 2,052.0 | 49,300 |
| 2017/06/27 | 2,061.0 | 2,070.0 | 2,054.0 | 2,065.0 | 2,065.0 | 31,000 |
| 2017/06/26 | 2,065.0 | 2,070.0 | 2,058.0 | 2,059.0 | 2,059.0 | 20,800 |
| 2017/06/23 | 2,074.0 | 2,074.0 | 2,065.0 | 2,069.0 | 2,069.0 | 28,800 |
| 2017/06/22 | 2,092.0 | 2,092.0 | 2,066.0 | 2,066.0 | 2,066.0 | 40,400 |
| 2017/06/21 | 2,091.0 | 2,112.0 | 2,084.0 | 2,090.0 | 2,090.0 | 38,700 |
| 2017/06/20 | 2,090.0 | 2,122.0 | 2,090.0 | 2,115.0 | 2,115.0 | 55,000 |
| 2017/06/19 | 2,097.0 | 2,097.0 | 2,086.0 | 2,091.0 | 2,091.0 | 18,600 |
| 2017/06/16 | 2,102.0 | 2,109.0 | 2,083.0 | 2,098.0 | 2,098.0 | 29,400 |
| 2017/06/15 | 2,119.0 | 2,128.0 | 2,086.0 | 2,086.0 | 2,086.0 | 28,300 |
| 2017/06/14 | 2,126.0 | 2,148.0 | 2,120.0 | 2,120.0 | 2,120.0 | 52,200 |
| 2017/06/13 | 2,105.0 | 2,117.0 | 2,098.0 | 2,113.0 | 2,113.0 | 43,300 |
| 2017/06/12 | 2,093.0 | 2,102.0 | 2,088.0 | 2,101.0 | 2,101.0 | 14,800 |
| 2017/06/09 | 2,088.0 | 2,100.0 | 2,077.0 | 2,085.0 | 2,085.0 | 44,800 |
| 2017/06/08 | 2,087.0 | 2,097.0 | 2,072.0 | 2,076.0 | 2,076.0 | 21,300 |
| 2017/06/07 | 2,083.0 | 2,089.0 | 2,069.0 | 2,083.0 | 2,083.0 | 34,100 |
| 2017/06/06 | 2,107.0 | 2,112.0 | 2,080.0 | 2,080.0 | 2,080.0 | 29,800 |
| 2017/06/05 | 2,091.0 | 2,105.0 | 2,060.0 | 2,092.0 | 2,092.0 | 43,200 |
おすすめ条件でスクリーニングされた銘柄を見る
積水樹脂の取引履歴を振り返りませんか？
積水樹脂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。
