1,049円
島精機製作所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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 7,720.0 | 7,720.0 | 7,340.0 | 7,380.0 | 7,380.0 | 242,800 |
| 2017/11/24 | 7,670.0 | 7,690.0 | 7,510.0 | 7,680.0 | 7,680.0 | 114,300 |
| 2017/11/22 | 7,580.0 | 7,680.0 | 7,490.0 | 7,630.0 | 7,630.0 | 179,500 |
| 2017/11/21 | 7,370.0 | 7,490.0 | 7,330.0 | 7,460.0 | 7,460.0 | 134,900 |
| 2017/11/20 | 7,290.0 | 7,380.0 | 7,230.0 | 7,340.0 | 7,340.0 | 158,700 |
| 2017/11/17 | 7,370.0 | 7,400.0 | 7,290.0 | 7,340.0 | 7,340.0 | 251,900 |
| 2017/11/16 | 7,210.0 | 7,340.0 | 7,140.0 | 7,310.0 | 7,310.0 | 162,000 |
| 2017/11/15 | 7,490.0 | 7,490.0 | 7,210.0 | 7,260.0 | 7,260.0 | 198,800 |
| 2017/11/14 | 7,430.0 | 7,610.0 | 7,410.0 | 7,450.0 | 7,450.0 | 312,400 |
| 2017/11/13 | 7,460.0 | 7,520.0 | 7,300.0 | 7,330.0 | 7,330.0 | 183,200 |
| 2017/11/10 | 7,370.0 | 7,440.0 | 7,250.0 | 7,310.0 | 7,310.0 | 152,300 |
| 2017/11/09 | 7,490.0 | 7,630.0 | 7,300.0 | 7,420.0 | 7,420.0 | 346,600 |
| 2017/11/08 | 7,370.0 | 7,520.0 | 7,340.0 | 7,450.0 | 7,450.0 | 198,200 |
| 2017/11/07 | 7,250.0 | 7,440.0 | 7,240.0 | 7,370.0 | 7,370.0 | 379,100 |
| 2017/11/06 | 7,280.0 | 7,620.0 | 7,260.0 | 7,460.0 | 7,460.0 | 696,100 |
| 2017/11/02 | 6,500.0 | 7,140.0 | 6,490.0 | 7,130.0 | 7,130.0 | 594,800 |
| 2017/11/01 | 6,420.0 | 6,440.0 | 6,180.0 | 6,430.0 | 6,430.0 | 345,900 |
| 2017/10/31 | 6,310.0 | 6,450.0 | 6,220.0 | 6,350.0 | 6,350.0 | 566,200 |
| 2017/10/30 | 6,160.0 | 6,170.0 | 6,110.0 | 6,120.0 | 6,120.0 | 291,400 |
| 2017/10/27 | 6,240.0 | 6,240.0 | 6,140.0 | 6,180.0 | 6,180.0 | 152,700 |
おすすめ条件でスクリーニングされた銘柄を見る
島精機製作所の取引履歴を振り返りませんか？
島精機製作所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。
