1,607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) |
|---|---|---|---|---|---|---|
| 2023/12/18 | 1,330.0 | 1,337.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,100 |
| 2023/12/15 | 1,323.0 | 1,340.0 | 1,323.0 | 1,340.0 | 1,340.0 | 1,100 |
| 2023/12/14 | 1,323.0 | 1,345.0 | 1,323.0 | 1,340.0 | 1,340.0 | 2,100 |
| 2023/12/13 | 1,323.0 | 1,330.0 | 1,323.0 | 1,330.0 | 1,330.0 | 300 |
| 2023/12/12 | 1,337.0 | 1,339.0 | 1,322.0 | 1,322.0 | 1,322.0 | 1,700 |
| 2023/12/11 | 1,330.0 | 1,346.0 | 1,330.0 | 1,339.0 | 1,339.0 | 2,300 |
| 2023/12/08 | 1,320.0 | 1,324.0 | 1,316.0 | 1,316.0 | 1,316.0 | 1,800 |
| 2023/12/07 | 1,319.0 | 1,332.0 | 1,319.0 | 1,320.0 | 1,320.0 | 600 |
| 2023/12/06 | 1,319.0 | 1,332.0 | 1,319.0 | 1,329.0 | 1,329.0 | 7,000 |
| 2023/12/05 | 1,326.0 | 1,326.0 | 1,312.0 | 1,312.0 | 1,312.0 | 1,400 |
| 2023/12/04 | 1,325.0 | 1,326.0 | 1,313.0 | 1,326.0 | 1,326.0 | 600 |
| 2023/12/01 | 1,344.0 | 1,344.0 | 1,326.0 | 1,326.0 | 1,326.0 | 2,300 |
| 2023/11/30 | 1,350.0 | 1,350.0 | 1,329.0 | 1,329.0 | 1,329.0 | 700 |
| 2023/11/29 | 1,328.0 | 1,345.0 | 1,328.0 | 1,345.0 | 1,345.0 | 700 |
| 2023/11/28 | 1,328.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,328.0 | 700 |
| 2023/11/27 | 1,328.0 | 1,328.0 | 1,311.0 | 1,328.0 | 1,328.0 | 4,500 |
| 2023/11/24 | 1,310.0 | 1,328.0 | 1,310.0 | 1,328.0 | 1,328.0 | 900 |
| 2023/11/22 | 1,310.0 | 1,310.0 | 1,310.0 | 1,310.0 | 1,310.0 | 600 |
| 2023/11/21 | 1,332.0 | 1,338.0 | 1,305.0 | 1,305.0 | 1,305.0 | 2,700 |
| 2023/11/20 | 1,335.0 | 1,335.0 | 1,321.0 | 1,331.0 | 1,331.0 | 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。
