792円
ダイキョーニシカワ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) |
|---|---|---|---|---|---|---|
| 2015/10/13 | 6,240.0 | 6,430.0 | 6,060.0 | 6,070.0 | 1,517.5 | 92,700 |
| 2015/10/09 | 5,880.0 | 6,220.0 | 5,880.0 | 6,170.0 | 1,542.5 | 173,200 |
| 2015/10/08 | 5,840.0 | 5,840.0 | 5,520.0 | 5,540.0 | 1,385.0 | 33,600 |
| 2015/10/07 | 5,880.0 | 5,880.0 | 5,740.0 | 5,840.0 | 1,460.0 | 48,500 |
| 2015/10/06 | 5,770.0 | 5,910.0 | 5,590.0 | 5,890.0 | 1,472.5 | 49,900 |
| 2015/10/05 | 5,780.0 | 5,800.0 | 5,570.0 | 5,690.0 | 1,422.5 | 40,700 |
| 2015/10/02 | 5,700.0 | 5,870.0 | 5,530.0 | 5,640.0 | 1,410.0 | 62,000 |
| 2015/10/01 | 5,600.0 | 5,830.0 | 5,600.0 | 5,800.0 | 1,450.0 | 34,100 |
| 2015/09/30 | 5,350.0 | 5,540.0 | 5,330.0 | 5,530.0 | 1,382.5 | 44,700 |
| 2015/09/29 | 5,460.0 | 5,510.0 | 5,350.0 | 5,410.0 | 1,352.5 | 54,000 |
| 2015/09/28 | 5,350.0 | 5,620.0 | 5,260.0 | 5,570.0 | 1,392.5 | 66,900 |
| 2015/09/25 | 5,440.0 | 5,530.0 | 5,240.0 | 5,350.0 | 1,337.5 | 86,700 |
| 2015/09/24 | 5,740.0 | 5,840.0 | 5,500.0 | 5,520.0 | 1,380.0 | 33,100 |
| 2015/09/18 | 5,900.0 | 5,900.0 | 5,780.0 | 5,860.0 | 1,465.0 | 46,000 |
| 2015/09/17 | 5,920.0 | 6,010.0 | 5,810.0 | 5,990.0 | 1,497.5 | 17,900 |
| 2015/09/16 | 6,000.0 | 6,080.0 | 5,880.0 | 5,920.0 | 1,480.0 | 33,300 |
| 2015/09/15 | 5,740.0 | 6,200.0 | 5,740.0 | 5,960.0 | 1,490.0 | 41,300 |
| 2015/09/14 | 5,860.0 | 5,870.0 | 5,710.0 | 5,720.0 | 1,430.0 | 20,400 |
| 2015/09/11 | 5,740.0 | 5,910.0 | 5,650.0 | 5,860.0 | 1,465.0 | 54,700 |
| 2015/09/10 | 5,580.0 | 5,740.0 | 5,580.0 | 5,710.0 | 1,427.5 | 23,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイキョーニシカワの取引履歴を振り返りませんか？
ダイキョーニシカワ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。
