10,744円
岡谷鋼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) |
|---|---|---|---|---|---|---|
| 2016/12/01 | 6,870.0 | 6,880.0 | 6,750.0 | 6,810.0 | 3,405.0 | 2,200 |
| 2016/11/30 | 6,840.0 | 6,840.0 | 6,750.0 | 6,770.0 | 3,385.0 | 1,100 |
| 2016/11/29 | 6,780.0 | 6,780.0 | 6,740.0 | 6,740.0 | 3,370.0 | 400 |
| 2016/11/28 | 6,840.0 | 6,860.0 | 6,720.0 | 6,720.0 | 3,360.0 | 2,200 |
| 2016/11/25 | 6,790.0 | 6,790.0 | 6,730.0 | 6,730.0 | 3,365.0 | 500 |
| 2016/11/24 | 6,750.0 | 6,770.0 | 6,720.0 | 6,720.0 | 3,360.0 | 1,100 |
| 2016/11/22 | 6,720.0 | 6,740.0 | 6,720.0 | 6,740.0 | 3,370.0 | 500 |
| 2016/11/21 | 6,730.0 | 6,750.0 | 6,690.0 | 6,750.0 | 3,375.0 | 400 |
| 2016/11/18 | 6,730.0 | 6,750.0 | 6,730.0 | 6,750.0 | 3,375.0 | 200 |
| 2016/11/17 | 6,670.0 | 6,670.0 | 6,430.0 | 6,540.0 | 3,270.0 | 600 |
| 2016/11/16 | 6,600.0 | 6,800.0 | 6,600.0 | 6,780.0 | 3,390.0 | 2,100 |
| 2016/11/15 | 6,550.0 | 6,550.0 | 6,550.0 | 6,550.0 | 3,275.0 | 100 |
| 2016/11/14 | 6,410.0 | 6,500.0 | 6,400.0 | 6,500.0 | 3,250.0 | 1,400 |
| 2016/11/11 | 6,390.0 | 6,400.0 | 6,350.0 | 6,380.0 | 3,190.0 | 900 |
| 2016/11/10 | 6,270.0 | 6,340.0 | 6,270.0 | 6,340.0 | 3,170.0 | 700 |
| 2016/11/09 | 6,330.0 | 6,370.0 | 6,170.0 | 6,270.0 | 3,135.0 | 2,400 |
| 2016/11/08 | 6,300.0 | 6,330.0 | 6,300.0 | 6,330.0 | 3,165.0 | 800 |
| 2016/11/07 | 6,320.0 | 6,320.0 | 6,310.0 | 6,320.0 | 3,160.0 | 1,100 |
| 2016/11/04 | 6,300.0 | 6,300.0 | 6,220.0 | 6,220.0 | 3,110.0 | 1,400 |
| 2016/11/02 | 6,330.0 | 6,330.0 | 6,200.0 | 6,290.0 | 3,145.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
岡谷鋼機の取引履歴を振り返りませんか？
岡谷鋼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。
