1,711円
酉島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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 1,190.0 | 1,206.0 | 1,183.0 | 1,197.0 | 1,197.0 | 33,100 |
| 2017/12/21 | 1,180.0 | 1,188.0 | 1,173.0 | 1,188.0 | 1,188.0 | 26,300 |
| 2017/12/20 | 1,166.0 | 1,180.0 | 1,163.0 | 1,180.0 | 1,180.0 | 16,700 |
| 2017/12/19 | 1,183.0 | 1,183.0 | 1,166.0 | 1,166.0 | 1,166.0 | 11,600 |
| 2017/12/18 | 1,178.0 | 1,178.0 | 1,164.0 | 1,178.0 | 1,178.0 | 21,700 |
| 2017/12/15 | 1,142.0 | 1,186.0 | 1,139.0 | 1,183.0 | 1,183.0 | 61,700 |
| 2017/12/14 | 1,150.0 | 1,150.0 | 1,139.0 | 1,148.0 | 1,148.0 | 16,500 |
| 2017/12/13 | 1,148.0 | 1,148.0 | 1,131.0 | 1,138.0 | 1,138.0 | 16,000 |
| 2017/12/12 | 1,138.0 | 1,148.0 | 1,137.0 | 1,148.0 | 1,148.0 | 19,000 |
| 2017/12/11 | 1,142.0 | 1,145.0 | 1,131.0 | 1,145.0 | 1,145.0 | 13,100 |
| 2017/12/08 | 1,100.0 | 1,134.0 | 1,100.0 | 1,132.0 | 1,132.0 | 36,600 |
| 2017/12/07 | 1,110.0 | 1,121.0 | 1,105.0 | 1,119.0 | 1,119.0 | 30,100 |
| 2017/12/06 | 1,122.0 | 1,126.0 | 1,107.0 | 1,108.0 | 1,108.0 | 23,500 |
| 2017/12/05 | 1,126.0 | 1,133.0 | 1,122.0 | 1,129.0 | 1,129.0 | 20,200 |
| 2017/12/04 | 1,146.0 | 1,150.0 | 1,133.0 | 1,135.0 | 1,135.0 | 20,100 |
| 2017/12/01 | 1,131.0 | 1,148.0 | 1,131.0 | 1,140.0 | 1,140.0 | 23,300 |
| 2017/11/30 | 1,147.0 | 1,147.0 | 1,128.0 | 1,136.0 | 1,136.0 | 30,000 |
| 2017/11/29 | 1,145.0 | 1,152.0 | 1,144.0 | 1,150.0 | 1,150.0 | 16,400 |
| 2017/11/28 | 1,143.0 | 1,153.0 | 1,136.0 | 1,136.0 | 1,136.0 | 28,900 |
| 2017/11/27 | 1,150.0 | 1,154.0 | 1,145.0 | 1,152.0 | 1,152.0 | 15,800 |
おすすめ条件でスクリーニングされた銘柄を見る
酉島製作所の取引履歴を振り返りませんか？
酉島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。
