2,411円
大阪製鐵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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,050.0 | 1,057.0 | 1,034.0 | 1,042.0 | 1,042.0 | 81,300 |
| 2022/12/20 | 1,071.0 | 1,074.0 | 1,038.0 | 1,052.0 | 1,052.0 | 90,200 |
| 2022/12/19 | 1,082.0 | 1,082.0 | 1,070.0 | 1,074.0 | 1,074.0 | 51,100 |
| 2022/12/16 | 1,092.0 | 1,096.0 | 1,083.0 | 1,083.0 | 1,083.0 | 33,400 |
| 2022/12/15 | 1,091.0 | 1,112.0 | 1,091.0 | 1,104.0 | 1,104.0 | 33,200 |
| 2022/12/14 | 1,094.0 | 1,100.0 | 1,092.0 | 1,096.0 | 1,096.0 | 25,900 |
| 2022/12/13 | 1,087.0 | 1,093.0 | 1,085.0 | 1,085.0 | 1,085.0 | 23,300 |
| 2022/12/12 | 1,095.0 | 1,095.0 | 1,074.0 | 1,078.0 | 1,078.0 | 38,800 |
| 2022/12/09 | 1,081.0 | 1,101.0 | 1,081.0 | 1,092.0 | 1,092.0 | 52,500 |
| 2022/12/08 | 1,100.0 | 1,100.0 | 1,074.0 | 1,089.0 | 1,089.0 | 48,400 |
| 2022/12/07 | 1,094.0 | 1,104.0 | 1,092.0 | 1,100.0 | 1,100.0 | 35,100 |
| 2022/12/06 | 1,098.0 | 1,099.0 | 1,088.0 | 1,095.0 | 1,095.0 | 55,200 |
| 2022/12/05 | 1,107.0 | 1,115.0 | 1,101.0 | 1,104.0 | 1,104.0 | 22,800 |
| 2022/12/02 | 1,130.0 | 1,130.0 | 1,100.0 | 1,100.0 | 1,100.0 | 72,100 |
| 2022/12/01 | 1,146.0 | 1,146.0 | 1,129.0 | 1,133.0 | 1,133.0 | 38,400 |
| 2022/11/30 | 1,133.0 | 1,148.0 | 1,129.0 | 1,135.0 | 1,135.0 | 52,200 |
| 2022/11/29 | 1,144.0 | 1,144.0 | 1,121.0 | 1,126.0 | 1,126.0 | 65,500 |
| 2022/11/28 | 1,196.0 | 1,196.0 | 1,147.0 | 1,152.0 | 1,152.0 | 56,300 |
| 2022/11/25 | 1,200.0 | 1,207.0 | 1,196.0 | 1,203.0 | 1,203.0 | 38,200 |
| 2022/11/24 | 1,190.0 | 1,198.0 | 1,179.0 | 1,195.0 | 1,195.0 | 68,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大阪製鐵の取引履歴を振り返りませんか？
大阪製鐵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。
