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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 1,119.0 | 1,136.0 | 1,119.0 | 1,127.0 | 1,127.0 | 93,200 |
| 2021/05/06 | 1,102.0 | 1,126.0 | 1,102.0 | 1,119.0 | 1,119.0 | 99,100 |
| 2021/04/30 | 1,125.0 | 1,125.0 | 1,097.0 | 1,113.0 | 1,113.0 | 134,100 |
| 2021/04/28 | 1,108.0 | 1,125.0 | 1,099.0 | 1,118.0 | 1,118.0 | 77,700 |
| 2021/04/27 | 1,105.0 | 1,127.0 | 1,091.0 | 1,116.0 | 1,116.0 | 91,000 |
| 2021/04/26 | 1,122.0 | 1,134.0 | 1,108.0 | 1,108.0 | 1,108.0 | 90,900 |
| 2021/04/23 | 1,126.0 | 1,136.0 | 1,118.0 | 1,129.0 | 1,129.0 | 79,700 |
| 2021/04/22 | 1,123.0 | 1,135.0 | 1,113.0 | 1,126.0 | 1,126.0 | 74,100 |
| 2021/04/21 | 1,096.0 | 1,117.0 | 1,081.0 | 1,105.0 | 1,105.0 | 152,200 |
| 2021/04/20 | 1,105.0 | 1,139.0 | 1,104.0 | 1,117.0 | 1,117.0 | 85,100 |
| 2021/04/19 | 1,123.0 | 1,126.0 | 1,117.0 | 1,118.0 | 1,118.0 | 36,700 |
| 2021/04/16 | 1,123.0 | 1,127.0 | 1,111.0 | 1,122.0 | 1,122.0 | 22,400 |
| 2021/04/15 | 1,120.0 | 1,132.0 | 1,119.0 | 1,124.0 | 1,124.0 | 46,900 |
| 2021/04/14 | 1,115.0 | 1,132.0 | 1,115.0 | 1,132.0 | 1,132.0 | 72,600 |
| 2021/04/13 | 1,143.0 | 1,154.0 | 1,117.0 | 1,120.0 | 1,120.0 | 113,600 |
| 2021/04/12 | 1,134.0 | 1,146.0 | 1,129.0 | 1,138.0 | 1,138.0 | 78,000 |
| 2021/04/09 | 1,101.0 | 1,129.0 | 1,097.0 | 1,116.0 | 1,116.0 | 148,800 |
| 2021/04/08 | 1,092.0 | 1,096.0 | 1,072.0 | 1,087.0 | 1,087.0 | 147,900 |
| 2021/04/07 | 1,079.0 | 1,138.0 | 1,079.0 | 1,131.0 | 1,131.0 | 136,400 |
| 2021/04/06 | 1,098.0 | 1,113.0 | 1,074.0 | 1,080.0 | 1,080.0 | 133,000 |
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。
