1,594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) |
|---|---|---|---|---|---|---|
| 2015/11/20 | 1,103.0 | 1,103.0 | 1,100.0 | 1,100.0 | 1,100.0 | 16,000 |
| 2015/11/19 | 1,118.0 | 1,118.0 | 1,113.0 | 1,113.0 | 1,113.0 | 2,000 |
| 2015/11/17 | 1,100.0 | 1,100.0 | 1,094.0 | 1,097.0 | 1,097.0 | 9,000 |
| 2015/11/16 | 1,095.0 | 1,095.0 | 1,094.0 | 1,094.0 | 1,094.0 | 2,000 |
| 2015/11/13 | 1,130.0 | 1,130.0 | 1,125.0 | 1,125.0 | 1,125.0 | 3,000 |
| 2015/11/12 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 5,000 |
| 2015/11/11 | 1,130.0 | 1,131.0 | 1,130.0 | 1,130.0 | 1,130.0 | 33,000 |
| 2015/11/10 | 1,130.0 | 1,130.0 | 1,125.0 | 1,125.0 | 1,125.0 | 9,000 |
| 2015/11/09 | 1,130.0 | 1,131.0 | 1,129.0 | 1,129.0 | 1,129.0 | 11,000 |
| 2015/11/05 | 1,100.0 | 1,100.0 | 1,071.0 | 1,071.0 | 1,071.0 | 2,000 |
| 2015/11/04 | 1,139.0 | 1,139.0 | 1,119.0 | 1,130.0 | 1,130.0 | 7,000 |
| 2015/11/02 | 1,130.0 | 1,130.0 | 1,129.0 | 1,129.0 | 1,129.0 | 2,000 |
| 2015/10/30 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 1,120.0 | 3,000 |
| 2015/10/29 | 1,102.0 | 1,130.0 | 1,102.0 | 1,130.0 | 1,130.0 | 2,000 |
| 2015/10/28 | 1,130.0 | 1,130.0 | 1,100.0 | 1,102.0 | 1,102.0 | 17,000 |
| 2015/10/27 | 1,125.0 | 1,125.0 | 1,065.0 | 1,113.0 | 1,113.0 | 10,000 |
| 2015/10/26 | 1,112.0 | 1,169.0 | 1,112.0 | 1,125.0 | 1,125.0 | 20,000 |
| 2015/10/23 | 1,020.0 | 1,022.0 | 1,020.0 | 1,022.0 | 1,022.0 | 7,000 |
| 2015/10/21 | 1,020.0 | 1,020.0 | 1,020.0 | 1,020.0 | 1,020.0 | 1,000 |
| 2015/10/16 | 1,020.0 | 1,020.0 | 1,020.0 | 1,020.0 | 1,020.0 | 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。
