10,462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) |
|---|---|---|---|---|---|---|
| 2024/05/15 | 18,000.0 | 18,210.0 | 17,960.0 | 18,000.0 | 9,000.0 | 1,700 |
| 2024/05/14 | 18,230.0 | 18,300.0 | 17,960.0 | 18,300.0 | 9,150.0 | 900 |
| 2024/05/13 | 18,300.0 | 18,300.0 | 17,950.0 | 18,240.0 | 9,120.0 | 1,300 |
| 2024/05/10 | 17,870.0 | 18,140.0 | 17,710.0 | 18,140.0 | 9,070.0 | 2,900 |
| 2024/05/09 | 17,710.0 | 18,340.0 | 17,710.0 | 18,270.0 | 9,135.0 | 3,800 |
| 2024/05/08 | 17,560.0 | 17,710.0 | 17,360.0 | 17,710.0 | 8,855.0 | 3,000 |
| 2024/05/07 | 17,580.0 | 17,580.0 | 17,220.0 | 17,220.0 | 8,610.0 | 1,200 |
| 2024/05/02 | 16,940.0 | 17,580.0 | 16,940.0 | 17,580.0 | 8,790.0 | 2,800 |
| 2024/05/01 | 16,920.0 | 16,930.0 | 16,710.0 | 16,930.0 | 8,465.0 | 1,100 |
| 2024/04/30 | 16,850.0 | 16,960.0 | 16,770.0 | 16,910.0 | 8,455.0 | 1,900 |
| 2024/04/26 | 16,770.0 | 16,770.0 | 16,520.0 | 16,770.0 | 8,385.0 | 500 |
| 2024/04/25 | 16,400.0 | 16,850.0 | 16,240.0 | 16,770.0 | 8,385.0 | 2,700 |
| 2024/04/24 | 16,220.0 | 16,350.0 | 16,220.0 | 16,280.0 | 8,140.0 | 2,600 |
| 2024/04/23 | 16,300.0 | 16,300.0 | 16,070.0 | 16,220.0 | 8,110.0 | 1,900 |
| 2024/04/22 | 16,090.0 | 16,190.0 | 16,090.0 | 16,190.0 | 8,095.0 | 2,400 |
| 2024/04/19 | 15,850.0 | 16,090.0 | 15,710.0 | 16,090.0 | 8,045.0 | 1,100 |
| 2024/04/18 | 15,780.0 | 16,060.0 | 15,780.0 | 16,060.0 | 8,030.0 | 2,600 |
| 2024/04/17 | 15,660.0 | 15,700.0 | 15,410.0 | 15,660.0 | 7,830.0 | 1,600 |
| 2024/04/16 | 15,700.0 | 15,850.0 | 15,300.0 | 15,640.0 | 7,820.0 | 1,500 |
| 2024/04/15 | 15,910.0 | 16,000.0 | 15,200.0 | 15,880.0 | 7,940.0 | 5,600 |
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。
