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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 1,249.0 | 1,249.0 | 1,209.0 | 1,216.0 | 1,216.0 | 42,100 |
| 2024/10/04 | 1,251.0 | 1,260.0 | 1,220.0 | 1,230.0 | 1,230.0 | 66,900 |
| 2024/10/03 | 1,291.0 | 1,302.0 | 1,254.0 | 1,258.0 | 1,258.0 | 61,500 |
| 2024/10/02 | 1,348.0 | 1,348.0 | 1,260.0 | 1,273.0 | 1,273.0 | 241,800 |
| 2024/10/01 | 1,184.0 | 1,263.0 | 1,181.0 | 1,258.0 | 1,258.0 | 88,700 |
| 2024/09/30 | 1,190.0 | 1,230.0 | 1,181.0 | 1,181.0 | 1,181.0 | 63,500 |
| 2024/09/27 | 1,198.0 | 1,255.0 | 1,194.0 | 1,233.0 | 1,233.0 | 145,500 |
| 2024/09/26 | 1,179.0 | 1,179.0 | 1,163.0 | 1,168.0 | 1,168.0 | 19,900 |
| 2024/09/25 | 1,180.0 | 1,180.0 | 1,159.0 | 1,162.0 | 1,162.0 | 12,600 |
| 2024/09/24 | 1,154.0 | 1,179.0 | 1,154.0 | 1,168.0 | 1,168.0 | 28,800 |
| 2024/09/20 | 1,119.0 | 1,145.0 | 1,119.0 | 1,131.0 | 1,131.0 | 11,600 |
| 2024/09/19 | 1,100.0 | 1,119.0 | 1,086.0 | 1,108.0 | 1,108.0 | 19,100 |
| 2024/09/18 | 1,097.0 | 1,102.0 | 1,087.0 | 1,095.0 | 1,095.0 | 8,600 |
| 2024/09/17 | 1,114.0 | 1,114.0 | 1,074.0 | 1,095.0 | 1,095.0 | 12,800 |
| 2024/09/13 | 1,086.0 | 1,104.0 | 1,083.0 | 1,098.0 | 1,098.0 | 6,300 |
| 2024/09/12 | 1,080.0 | 1,099.0 | 1,078.0 | 1,080.0 | 1,080.0 | 17,000 |
| 2024/09/11 | 1,108.0 | 1,108.0 | 1,055.0 | 1,073.0 | 1,073.0 | 18,300 |
| 2024/09/10 | 1,100.0 | 1,110.0 | 1,094.0 | 1,101.0 | 1,101.0 | 5,000 |
| 2024/09/09 | 1,063.0 | 1,150.0 | 1,061.0 | 1,088.0 | 1,088.0 | 27,700 |
| 2024/09/06 | 1,130.0 | 1,137.0 | 1,105.0 | 1,110.0 | 1,110.0 | 18,300 |
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。
