1,620円
丸一鋼管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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 3,295.0 | 3,350.0 | 3,285.0 | 3,345.0 | 1,114.9 | 181,900 |
| 2018/02/22 | 3,320.0 | 3,340.0 | 3,285.0 | 3,285.0 | 1,094.9 | 184,800 |
| 2018/02/21 | 3,400.0 | 3,410.0 | 3,350.0 | 3,355.0 | 1,118.3 | 209,800 |
| 2018/02/20 | 3,365.0 | 3,405.0 | 3,345.0 | 3,400.0 | 1,133.3 | 231,100 |
| 2018/02/19 | 3,370.0 | 3,395.0 | 3,355.0 | 3,380.0 | 1,126.6 | 106,300 |
| 2018/02/16 | 3,280.0 | 3,360.0 | 3,280.0 | 3,335.0 | 1,111.6 | 157,400 |
| 2018/02/15 | 3,315.0 | 3,325.0 | 3,260.0 | 3,260.0 | 1,086.6 | 214,800 |
| 2018/02/14 | 3,335.0 | 3,345.0 | 3,260.0 | 3,275.0 | 1,091.6 | 262,000 |
| 2018/02/13 | 3,350.0 | 3,395.0 | 3,330.0 | 3,335.0 | 1,111.6 | 214,000 |
| 2018/02/09 | 3,280.0 | 3,325.0 | 3,245.0 | 3,320.0 | 1,106.6 | 326,000 |
| 2018/02/08 | 3,180.0 | 3,340.0 | 3,160.0 | 3,310.0 | 1,103.3 | 365,300 |
| 2018/02/07 | 3,230.0 | 3,320.0 | 3,230.0 | 3,250.0 | 1,083.3 | 360,900 |
| 2018/02/06 | 3,240.0 | 3,310.0 | 3,170.0 | 3,225.0 | 1,074.9 | 542,700 |
| 2018/02/05 | 3,250.0 | 3,310.0 | 3,245.0 | 3,300.0 | 1,099.9 | 287,100 |
| 2018/02/02 | 3,270.0 | 3,310.0 | 3,270.0 | 3,290.0 | 1,096.6 | 348,600 |
| 2018/02/01 | 3,300.0 | 3,315.0 | 3,280.0 | 3,300.0 | 1,099.9 | 372,100 |
| 2018/01/31 | 3,320.0 | 3,330.0 | 3,280.0 | 3,280.0 | 1,093.3 | 323,700 |
| 2018/01/30 | 3,315.0 | 3,330.0 | 3,295.0 | 3,300.0 | 1,099.9 | 342,600 |
| 2018/01/29 | 3,315.0 | 3,345.0 | 3,300.0 | 3,325.0 | 1,108.3 | 234,800 |
| 2018/01/26 | 3,285.0 | 3,330.0 | 3,280.0 | 3,320.0 | 1,106.6 | 309,400 |
おすすめ条件でスクリーニングされた銘柄を見る
丸一鋼管の取引履歴を振り返りませんか？
丸一鋼管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。
