1,593円
大伸化学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) |
|---|---|---|---|---|---|---|
| 2016/11/08 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,000 |
| 2016/11/07 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,000 |
| 2016/11/04 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,000 |
| 2016/11/02 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,000 |
| 2016/11/01 | 1,337.0 | 1,337.0 | 1,334.0 | 1,334.0 | 1,334.0 | 2,000 |
| 2016/10/31 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 2,000 |
| 2016/10/28 | 1,355.0 | 1,355.0 | 1,343.0 | 1,343.0 | 1,343.0 | 3,000 |
| 2016/10/27 | 1,345.0 | 1,354.0 | 1,340.0 | 1,340.0 | 1,340.0 | 4,000 |
| 2016/10/26 | 1,316.0 | 1,340.0 | 1,316.0 | 1,321.0 | 1,321.0 | 3,000 |
| 2016/10/25 | 1,311.0 | 1,311.0 | 1,310.0 | 1,310.0 | 1,310.0 | 2,000 |
| 2016/10/24 | 1,291.0 | 1,445.0 | 1,285.0 | 1,305.0 | 1,305.0 | 48,000 |
| 2016/10/20 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,000 |
| 2016/10/18 | 1,163.0 | 1,165.0 | 1,163.0 | 1,165.0 | 1,165.0 | 3,000 |
| 2016/10/17 | 1,159.0 | 1,159.0 | 1,154.0 | 1,155.0 | 1,155.0 | 4,000 |
| 2016/10/13 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,000 |
| 2016/10/11 | 1,136.0 | 1,136.0 | 1,136.0 | 1,136.0 | 1,136.0 | 1,000 |
| 2016/10/05 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 1,135.0 | 1,000 |
| 2016/10/04 | 1,127.0 | 1,127.0 | 1,127.0 | 1,127.0 | 1,127.0 | 1,000 |
| 2016/09/27 | 1,137.0 | 1,137.0 | 1,137.0 | 1,137.0 | 1,137.0 | 4,000 |
| 2016/09/26 | 1,137.0 | 1,137.0 | 1,137.0 | 1,137.0 | 1,137.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
大伸化学の取引履歴を振り返りませんか？
大伸化学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。
