1,517円
スズデン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) |
|---|---|---|---|---|---|---|
| 2017/03/31 | 1,101.0 | 1,101.0 | 1,087.0 | 1,088.0 | 1,088.0 | 13,600 |
| 2017/03/30 | 1,107.0 | 1,110.0 | 1,100.0 | 1,100.0 | 1,100.0 | 13,000 |
| 2017/03/29 | 1,116.0 | 1,119.0 | 1,106.0 | 1,110.0 | 1,110.0 | 48,200 |
| 2017/03/28 | 1,152.0 | 1,154.0 | 1,130.0 | 1,154.0 | 1,154.0 | 66,700 |
| 2017/03/27 | 1,155.0 | 1,166.0 | 1,108.0 | 1,148.0 | 1,148.0 | 53,800 |
| 2017/03/24 | 1,165.0 | 1,170.0 | 1,158.0 | 1,169.0 | 1,169.0 | 15,900 |
| 2017/03/23 | 1,166.0 | 1,170.0 | 1,153.0 | 1,163.0 | 1,163.0 | 19,900 |
| 2017/03/22 | 1,158.0 | 1,163.0 | 1,152.0 | 1,160.0 | 1,160.0 | 19,600 |
| 2017/03/21 | 1,169.0 | 1,172.0 | 1,163.0 | 1,169.0 | 1,169.0 | 13,900 |
| 2017/03/17 | 1,155.0 | 1,168.0 | 1,155.0 | 1,168.0 | 1,168.0 | 14,700 |
| 2017/03/16 | 1,151.0 | 1,160.0 | 1,151.0 | 1,160.0 | 1,160.0 | 12,700 |
| 2017/03/15 | 1,155.0 | 1,155.0 | 1,147.0 | 1,150.0 | 1,150.0 | 12,500 |
| 2017/03/14 | 1,153.0 | 1,155.0 | 1,149.0 | 1,154.0 | 1,154.0 | 13,200 |
| 2017/03/13 | 1,148.0 | 1,150.0 | 1,140.0 | 1,150.0 | 1,150.0 | 13,300 |
| 2017/03/10 | 1,150.0 | 1,150.0 | 1,123.0 | 1,133.0 | 1,133.0 | 24,500 |
| 2017/03/09 | 1,130.0 | 1,130.0 | 1,122.0 | 1,126.0 | 1,126.0 | 7,200 |
| 2017/03/08 | 1,123.0 | 1,123.0 | 1,115.0 | 1,120.0 | 1,120.0 | 12,300 |
| 2017/03/07 | 1,116.0 | 1,122.0 | 1,111.0 | 1,112.0 | 1,112.0 | 15,400 |
| 2017/03/06 | 1,107.0 | 1,117.0 | 1,107.0 | 1,113.0 | 1,113.0 | 14,900 |
| 2017/03/03 | 1,103.0 | 1,107.0 | 1,101.0 | 1,101.0 | 1,101.0 | 12,700 |
おすすめ条件でスクリーニングされた銘柄を見る
スズデンの取引履歴を振り返りませんか？
スズデン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。
