1,086円
大日本塗料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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 1,358.0 | 1,361.0 | 1,340.0 | 1,353.0 | 1,353.0 | 22,500 |
| 2018/07/19 | 1,366.0 | 1,372.0 | 1,359.0 | 1,364.0 | 1,364.0 | 20,500 |
| 2018/07/18 | 1,370.0 | 1,383.0 | 1,359.0 | 1,366.0 | 1,366.0 | 22,300 |
| 2018/07/17 | 1,340.0 | 1,374.0 | 1,339.0 | 1,357.0 | 1,357.0 | 23,600 |
| 2018/07/13 | 1,346.0 | 1,352.0 | 1,341.0 | 1,341.0 | 1,341.0 | 18,400 |
| 2018/07/12 | 1,348.0 | 1,364.0 | 1,348.0 | 1,349.0 | 1,349.0 | 15,800 |
| 2018/07/11 | 1,351.0 | 1,356.0 | 1,333.0 | 1,348.0 | 1,348.0 | 26,700 |
| 2018/07/10 | 1,368.0 | 1,388.0 | 1,353.0 | 1,359.0 | 1,359.0 | 42,800 |
| 2018/07/09 | 1,351.0 | 1,364.0 | 1,344.0 | 1,363.0 | 1,363.0 | 20,700 |
| 2018/07/06 | 1,319.0 | 1,353.0 | 1,316.0 | 1,351.0 | 1,351.0 | 32,100 |
| 2018/07/05 | 1,360.0 | 1,360.0 | 1,316.0 | 1,319.0 | 1,319.0 | 31,500 |
| 2018/07/04 | 1,370.0 | 1,373.0 | 1,360.0 | 1,365.0 | 1,365.0 | 13,600 |
| 2018/07/03 | 1,417.0 | 1,417.0 | 1,367.0 | 1,375.0 | 1,375.0 | 50,000 |
| 2018/07/02 | 1,440.0 | 1,449.0 | 1,410.0 | 1,416.0 | 1,416.0 | 55,500 |
| 2018/06/29 | 1,416.0 | 1,433.0 | 1,403.0 | 1,431.0 | 1,431.0 | 27,000 |
| 2018/06/28 | 1,415.0 | 1,415.0 | 1,391.0 | 1,415.0 | 1,415.0 | 29,000 |
| 2018/06/27 | 1,435.0 | 1,439.0 | 1,416.0 | 1,422.0 | 1,422.0 | 24,000 |
| 2018/06/26 | 1,423.0 | 1,444.0 | 1,369.0 | 1,439.0 | 1,439.0 | 24,400 |
| 2018/06/25 | 1,486.0 | 1,486.0 | 1,450.0 | 1,453.0 | 1,453.0 | 37,700 |
| 2018/06/22 | 1,470.0 | 1,493.0 | 1,468.0 | 1,487.0 | 1,487.0 | 30,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大日本塗料の取引履歴を振り返りませんか？
大日本塗料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。
