5,449円
大谷工業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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 8,270.0 | 8,640.0 | 7,520.0 | 7,970.0 | 7,970.0 | 27,400 |
| 2026/03/03 | 9,080.0 | 9,350.0 | 8,590.0 | 8,850.0 | 8,850.0 | 22,200 |
| 2026/03/02 | 8,880.0 | 9,560.0 | 8,840.0 | 9,480.0 | 9,480.0 | 15,500 |
| 2026/02/27 | 8,810.0 | 9,190.0 | 8,650.0 | 9,180.0 | 9,180.0 | 15,900 |
| 2026/02/26 | 8,830.0 | 8,850.0 | 8,400.0 | 8,820.0 | 8,820.0 | 9,400 |
| 2026/02/25 | 9,390.0 | 9,390.0 | 8,100.0 | 8,680.0 | 8,680.0 | 29,400 |
| 2026/02/24 | 8,370.0 | 9,100.0 | 8,230.0 | 8,990.0 | 8,990.0 | 20,400 |
| 2026/02/20 | 8,170.0 | 8,230.0 | 7,820.0 | 7,920.0 | 7,920.0 | 4,800 |
| 2026/02/19 | 8,250.0 | 8,510.0 | 7,770.0 | 8,120.0 | 8,120.0 | 11,300 |
| 2026/02/18 | 8,130.0 | 8,390.0 | 7,100.0 | 8,140.0 | 8,140.0 | 38,200 |
| 2026/02/17 | 10,170.0 | 10,630.0 | 8,020.0 | 8,390.0 | 8,390.0 | 68,000 |
| 2026/02/16 | 9,440.0 | 10,000.0 | 9,310.0 | 10,000.0 | 10,000.0 | 25,700 |
| 2026/02/13 | 8,490.0 | 9,100.0 | 8,490.0 | 9,040.0 | 9,040.0 | 16,500 |
| 2026/02/12 | 7,990.0 | 8,490.0 | 7,990.0 | 8,490.0 | 8,490.0 | 11,000 |
| 2026/02/10 | 7,920.0 | 7,990.0 | 7,640.0 | 7,950.0 | 7,950.0 | 6,200 |
| 2026/02/09 | 7,850.0 | 7,990.0 | 7,850.0 | 7,900.0 | 7,900.0 | 4,300 |
| 2026/02/06 | 7,670.0 | 7,800.0 | 7,620.0 | 7,730.0 | 7,730.0 | 2,600 |
| 2026/02/05 | 7,830.0 | 7,830.0 | 7,570.0 | 7,670.0 | 7,670.0 | 7,300 |
| 2026/02/04 | 7,250.0 | 7,840.0 | 7,250.0 | 7,770.0 | 7,770.0 | 16,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大谷工業の取引履歴を振り返りませんか？
大谷工業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。
