2,014円
佐鳥電機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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 1,120.0 | 1,132.0 | 1,116.0 | 1,125.0 | 1,125.0 | 85,800 |
| 2018/05/23 | 1,135.0 | 1,144.0 | 1,125.0 | 1,130.0 | 1,130.0 | 54,100 |
| 2018/05/22 | 1,129.0 | 1,136.0 | 1,125.0 | 1,135.0 | 1,135.0 | 51,200 |
| 2018/05/21 | 1,121.0 | 1,130.0 | 1,115.0 | 1,130.0 | 1,130.0 | 45,100 |
| 2018/05/18 | 1,112.0 | 1,123.0 | 1,106.0 | 1,121.0 | 1,121.0 | 77,400 |
| 2018/05/17 | 1,112.0 | 1,115.0 | 1,105.0 | 1,110.0 | 1,110.0 | 39,100 |
| 2018/05/16 | 1,085.0 | 1,120.0 | 1,083.0 | 1,113.0 | 1,113.0 | 112,200 |
| 2018/05/15 | 1,078.0 | 1,085.0 | 1,068.0 | 1,083.0 | 1,083.0 | 76,200 |
| 2018/05/14 | 1,107.0 | 1,107.0 | 1,060.0 | 1,066.0 | 1,066.0 | 175,300 |
| 2018/05/11 | 1,139.0 | 1,147.0 | 1,130.0 | 1,136.0 | 1,136.0 | 49,300 |
| 2018/05/10 | 1,150.0 | 1,162.0 | 1,140.0 | 1,143.0 | 1,143.0 | 59,600 |
| 2018/05/09 | 1,151.0 | 1,154.0 | 1,136.0 | 1,150.0 | 1,150.0 | 140,100 |
| 2018/05/08 | 1,161.0 | 1,168.0 | 1,146.0 | 1,150.0 | 1,150.0 | 91,300 |
| 2018/05/07 | 1,157.0 | 1,168.0 | 1,151.0 | 1,161.0 | 1,161.0 | 66,300 |
| 2018/05/02 | 1,144.0 | 1,160.0 | 1,140.0 | 1,157.0 | 1,157.0 | 86,200 |
| 2018/05/01 | 1,120.0 | 1,149.0 | 1,117.0 | 1,144.0 | 1,144.0 | 99,300 |
| 2018/04/27 | 1,102.0 | 1,115.0 | 1,093.0 | 1,111.0 | 1,111.0 | 72,500 |
| 2018/04/26 | 1,105.0 | 1,106.0 | 1,092.0 | 1,101.0 | 1,101.0 | 66,500 |
| 2018/04/25 | 1,078.0 | 1,104.0 | 1,072.0 | 1,100.0 | 1,100.0 | 70,000 |
| 2018/04/24 | 1,074.0 | 1,080.0 | 1,059.0 | 1,079.0 | 1,079.0 | 81,800 |
おすすめ条件でスクリーニングされた銘柄を見る
佐鳥電機の取引履歴を振り返りませんか？
佐鳥電機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。
