1,342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) |
|---|---|---|---|---|---|---|
| 2022/12/27 | 1,099.0 | 1,108.0 | 1,080.0 | 1,095.0 | 1,095.0 | 16,800 |
| 2022/12/26 | 1,109.0 | 1,116.0 | 1,066.0 | 1,097.0 | 1,097.0 | 23,800 |
| 2022/12/23 | 1,090.0 | 1,105.0 | 1,066.0 | 1,100.0 | 1,100.0 | 30,600 |
| 2022/12/22 | 1,074.0 | 1,109.0 | 1,065.0 | 1,090.0 | 1,090.0 | 17,300 |
| 2022/12/21 | 1,080.0 | 1,092.0 | 1,050.0 | 1,065.0 | 1,065.0 | 17,900 |
| 2022/12/20 | 1,120.0 | 1,130.0 | 1,057.0 | 1,081.0 | 1,081.0 | 26,000 |
| 2022/12/19 | 1,140.0 | 1,141.0 | 1,095.0 | 1,113.0 | 1,113.0 | 28,700 |
| 2022/12/16 | 1,110.0 | 1,139.0 | 1,109.0 | 1,129.0 | 1,129.0 | 17,800 |
| 2022/12/15 | 1,099.0 | 1,120.0 | 1,095.0 | 1,119.0 | 1,119.0 | 19,100 |
| 2022/12/14 | 1,104.0 | 1,121.0 | 1,080.0 | 1,080.0 | 1,080.0 | 19,400 |
| 2022/12/13 | 1,138.0 | 1,138.0 | 1,099.0 | 1,109.0 | 1,109.0 | 13,500 |
| 2022/12/12 | 1,120.0 | 1,131.0 | 1,109.0 | 1,130.0 | 1,130.0 | 10,100 |
| 2022/12/09 | 1,100.0 | 1,131.0 | 1,080.0 | 1,120.0 | 1,120.0 | 24,600 |
| 2022/12/08 | 1,094.0 | 1,100.0 | 1,075.0 | 1,097.0 | 1,097.0 | 12,800 |
| 2022/12/07 | 1,071.0 | 1,097.0 | 1,053.0 | 1,081.0 | 1,081.0 | 16,300 |
| 2022/12/06 | 1,079.0 | 1,083.0 | 1,065.0 | 1,079.0 | 1,079.0 | 5,600 |
| 2022/12/05 | 1,074.0 | 1,089.0 | 1,029.0 | 1,079.0 | 1,079.0 | 21,000 |
| 2022/12/02 | 1,113.0 | 1,113.0 | 1,049.0 | 1,071.0 | 1,071.0 | 27,600 |
| 2022/12/01 | 1,114.0 | 1,114.0 | 1,099.0 | 1,100.0 | 1,100.0 | 20,600 |
| 2022/11/30 | 1,105.0 | 1,114.0 | 1,084.0 | 1,094.0 | 1,094.0 | 27,700 |
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。
