4,979円
三洋化成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) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 5,900.0 | 5,940.0 | 5,830.0 | 5,860.0 | 5,860.0 | 49,600 |
| 2017/11/21 | 5,730.0 | 5,870.0 | 5,710.0 | 5,860.0 | 5,860.0 | 87,100 |
| 2017/11/20 | 5,640.0 | 5,720.0 | 5,640.0 | 5,690.0 | 5,690.0 | 60,300 |
| 2017/11/17 | 5,680.0 | 5,710.0 | 5,630.0 | 5,670.0 | 5,670.0 | 73,000 |
| 2017/11/16 | 5,600.0 | 5,680.0 | 5,540.0 | 5,620.0 | 5,620.0 | 63,000 |
| 2017/11/15 | 5,670.0 | 5,700.0 | 5,510.0 | 5,530.0 | 5,530.0 | 77,800 |
| 2017/11/14 | 5,730.0 | 5,740.0 | 5,680.0 | 5,700.0 | 5,700.0 | 57,100 |
| 2017/11/13 | 5,720.0 | 5,730.0 | 5,670.0 | 5,670.0 | 5,670.0 | 33,500 |
| 2017/11/10 | 5,710.0 | 5,770.0 | 5,690.0 | 5,740.0 | 5,740.0 | 68,100 |
| 2017/11/09 | 5,830.0 | 5,840.0 | 5,710.0 | 5,780.0 | 5,780.0 | 92,200 |
| 2017/11/08 | 5,750.0 | 5,810.0 | 5,700.0 | 5,800.0 | 5,800.0 | 95,300 |
| 2017/11/07 | 5,660.0 | 5,760.0 | 5,660.0 | 5,730.0 | 5,730.0 | 104,700 |
| 2017/11/06 | 5,700.0 | 5,760.0 | 5,670.0 | 5,680.0 | 5,680.0 | 110,200 |
| 2017/11/02 | 5,650.0 | 5,680.0 | 5,620.0 | 5,650.0 | 5,650.0 | 154,400 |
| 2017/11/01 | 5,960.0 | 5,980.0 | 5,710.0 | 5,730.0 | 5,730.0 | 167,900 |
| 2017/10/31 | 6,750.0 | 6,750.0 | 5,890.0 | 5,950.0 | 5,950.0 | 279,800 |
| 2017/10/30 | 6,650.0 | 6,740.0 | 6,600.0 | 6,680.0 | 6,680.0 | 85,100 |
| 2017/10/27 | 6,500.0 | 6,610.0 | 6,500.0 | 6,590.0 | 6,590.0 | 45,900 |
| 2017/10/26 | 6,450.0 | 6,510.0 | 6,440.0 | 6,490.0 | 6,490.0 | 33,600 |
| 2017/10/25 | 6,500.0 | 6,520.0 | 6,430.0 | 6,460.0 | 6,460.0 | 51,300 |
おすすめ条件でスクリーニングされた銘柄を見る
三洋化成工業の取引履歴を振り返りませんか？
三洋化成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。
