968円
細谷火工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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 1,053.0 | 1,065.0 | 1,050.0 | 1,065.0 | 1,065.0 | 10,600 |
| 2025/02/04 | 1,051.0 | 1,057.0 | 1,044.0 | 1,053.0 | 1,053.0 | 9,300 |
| 2025/02/03 | 1,066.0 | 1,066.0 | 1,038.0 | 1,041.0 | 1,041.0 | 24,000 |
| 2025/01/31 | 1,065.0 | 1,066.0 | 1,056.0 | 1,066.0 | 1,066.0 | 18,000 |
| 2025/01/30 | 1,060.0 | 1,069.0 | 1,057.0 | 1,062.0 | 1,062.0 | 16,800 |
| 2025/01/29 | 1,074.0 | 1,074.0 | 1,063.0 | 1,063.0 | 1,063.0 | 13,500 |
| 2025/01/28 | 1,062.0 | 1,074.0 | 1,062.0 | 1,067.0 | 1,067.0 | 6,700 |
| 2025/01/27 | 1,076.0 | 1,076.0 | 1,061.0 | 1,062.0 | 1,062.0 | 10,600 |
| 2025/01/24 | 1,057.0 | 1,074.0 | 1,057.0 | 1,061.0 | 1,061.0 | 16,300 |
| 2025/01/23 | 1,058.0 | 1,067.0 | 1,052.0 | 1,060.0 | 1,060.0 | 19,400 |
| 2025/01/22 | 1,061.0 | 1,065.0 | 1,057.0 | 1,058.0 | 1,058.0 | 14,600 |
| 2025/01/21 | 1,070.0 | 1,070.0 | 1,057.0 | 1,064.0 | 1,064.0 | 7,100 |
| 2025/01/20 | 1,040.0 | 1,070.0 | 1,040.0 | 1,070.0 | 1,070.0 | 22,100 |
| 2025/01/17 | 1,037.0 | 1,048.0 | 1,030.0 | 1,043.0 | 1,043.0 | 23,400 |
| 2025/01/16 | 1,063.0 | 1,063.0 | 1,045.0 | 1,045.0 | 1,045.0 | 22,400 |
| 2025/01/15 | 1,064.0 | 1,067.0 | 1,053.0 | 1,063.0 | 1,063.0 | 24,300 |
| 2025/01/14 | 1,070.0 | 1,070.0 | 1,059.0 | 1,063.0 | 1,063.0 | 25,100 |
| 2025/01/10 | 1,071.0 | 1,080.0 | 1,070.0 | 1,077.0 | 1,077.0 | 7,500 |
| 2025/01/09 | 1,088.0 | 1,088.0 | 1,072.0 | 1,078.0 | 1,078.0 | 22,400 |
| 2025/01/08 | 1,086.0 | 1,098.0 | 1,085.0 | 1,089.0 | 1,089.0 | 14,600 |
おすすめ条件でスクリーニングされた銘柄を見る
細谷火工の取引履歴を振り返りませんか？
細谷火工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。
