1,345円
大和冷機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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,085.0 | 1,103.0 | 1,069.0 | 1,103.0 | 1,103.0 | 60,600 |
| 2022/01/27 | 1,121.0 | 1,123.0 | 1,063.0 | 1,066.0 | 1,066.0 | 72,700 |
| 2022/01/26 | 1,107.0 | 1,130.0 | 1,107.0 | 1,121.0 | 1,121.0 | 23,600 |
| 2022/01/25 | 1,128.0 | 1,128.0 | 1,100.0 | 1,109.0 | 1,109.0 | 42,400 |
| 2022/01/24 | 1,119.0 | 1,132.0 | 1,114.0 | 1,129.0 | 1,129.0 | 33,000 |
| 2022/01/21 | 1,114.0 | 1,129.0 | 1,105.0 | 1,126.0 | 1,126.0 | 32,300 |
| 2022/01/20 | 1,123.0 | 1,140.0 | 1,116.0 | 1,126.0 | 1,126.0 | 44,600 |
| 2022/01/19 | 1,149.0 | 1,166.0 | 1,124.0 | 1,124.0 | 1,124.0 | 50,500 |
| 2022/01/18 | 1,178.0 | 1,181.0 | 1,160.0 | 1,167.0 | 1,167.0 | 34,000 |
| 2022/01/17 | 1,199.0 | 1,202.0 | 1,173.0 | 1,174.0 | 1,174.0 | 37,500 |
| 2022/01/14 | 1,197.0 | 1,208.0 | 1,179.0 | 1,205.0 | 1,205.0 | 80,700 |
| 2022/01/13 | 1,230.0 | 1,254.0 | 1,223.0 | 1,226.0 | 1,226.0 | 80,200 |
| 2022/01/12 | 1,245.0 | 1,256.0 | 1,235.0 | 1,252.0 | 1,252.0 | 55,100 |
| 2022/01/11 | 1,250.0 | 1,255.0 | 1,231.0 | 1,250.0 | 1,250.0 | 62,700 |
| 2022/01/07 | 1,262.0 | 1,265.0 | 1,240.0 | 1,254.0 | 1,254.0 | 67,900 |
| 2022/01/06 | 1,269.0 | 1,281.0 | 1,261.0 | 1,262.0 | 1,262.0 | 59,100 |
| 2022/01/05 | 1,272.0 | 1,296.0 | 1,267.0 | 1,288.0 | 1,288.0 | 56,200 |
| 2022/01/04 | 1,269.0 | 1,276.0 | 1,256.0 | 1,266.0 | 1,266.0 | 81,600 |
| 2021/12/30 | 1,252.0 | 1,280.0 | 1,249.0 | 1,265.0 | 1,265.0 | 43,000 |
| 2021/12/29 | 1,258.0 | 1,271.0 | 1,247.0 | 1,257.0 | 1,257.0 | 42,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大和冷機工業の取引履歴を振り返りませんか？
大和冷機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。
