1,340円
鈴茂器工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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 1,096.0 | 1,125.0 | 1,096.0 | 1,110.0 | 1,110.0 | 11,900 |
| 2024/04/12 | 1,146.0 | 1,146.0 | 1,108.0 | 1,108.0 | 1,108.0 | 18,500 |
| 2024/04/11 | 1,145.0 | 1,145.0 | 1,127.0 | 1,138.0 | 1,138.0 | 8,600 |
| 2024/04/10 | 1,137.0 | 1,154.0 | 1,132.0 | 1,149.0 | 1,149.0 | 16,500 |
| 2024/04/09 | 1,117.0 | 1,137.0 | 1,117.0 | 1,128.0 | 1,128.0 | 12,800 |
| 2024/04/08 | 1,116.0 | 1,131.0 | 1,112.0 | 1,118.0 | 1,118.0 | 10,700 |
| 2024/04/05 | 1,116.0 | 1,123.0 | 1,093.0 | 1,116.0 | 1,116.0 | 28,300 |
| 2024/04/04 | 1,145.0 | 1,145.0 | 1,120.0 | 1,123.0 | 1,123.0 | 17,500 |
| 2024/04/03 | 1,130.0 | 1,140.0 | 1,123.0 | 1,130.0 | 1,130.0 | 10,600 |
| 2024/04/02 | 1,145.0 | 1,155.0 | 1,133.0 | 1,135.0 | 1,135.0 | 21,200 |
| 2024/04/01 | 1,179.0 | 1,182.0 | 1,150.0 | 1,150.0 | 1,150.0 | 19,800 |
| 2024/03/29 | 1,188.0 | 1,203.0 | 1,178.0 | 1,178.0 | 1,178.0 | 26,300 |
| 2024/03/28 | 1,180.0 | 1,196.0 | 1,151.0 | 1,188.0 | 1,188.0 | 51,000 |
| 2024/03/27 | 1,210.0 | 1,220.0 | 1,175.0 | 1,196.0 | 1,196.0 | 60,700 |
| 2024/03/26 | 1,200.0 | 1,225.0 | 1,199.0 | 1,210.0 | 1,210.0 | 60,900 |
| 2024/03/25 | 1,163.0 | 1,209.0 | 1,163.0 | 1,190.0 | 1,190.0 | 58,900 |
| 2024/03/22 | 1,140.0 | 1,165.0 | 1,136.0 | 1,163.0 | 1,163.0 | 45,700 |
| 2024/03/21 | 1,135.0 | 1,148.0 | 1,127.0 | 1,131.0 | 1,131.0 | 44,200 |
| 2024/03/19 | 1,119.0 | 1,128.0 | 1,116.0 | 1,128.0 | 1,128.0 | 33,700 |
| 2024/03/18 | 1,119.0 | 1,124.0 | 1,108.0 | 1,118.0 | 1,118.0 | 22,600 |
おすすめ条件でスクリーニングされた銘柄を見る
鈴茂器工の取引履歴を振り返りませんか？
鈴茂器工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。
