10,487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) |
|---|---|---|---|---|---|---|
| 2021/08/27 | 9,600.0 | 9,700.0 | 9,600.0 | 9,680.0 | 4,840.0 | 1,700 |
| 2021/08/26 | 9,570.0 | 9,590.0 | 9,570.0 | 9,580.0 | 4,790.0 | 300 |
| 2021/08/25 | 9,500.0 | 9,550.0 | 9,500.0 | 9,550.0 | 4,775.0 | 800 |
| 2021/08/24 | 9,470.0 | 9,500.0 | 9,470.0 | 9,500.0 | 4,750.0 | 500 |
| 2021/08/23 | 9,450.0 | 9,500.0 | 9,450.0 | 9,500.0 | 4,750.0 | 300 |
| 2021/08/20 | 9,500.0 | 9,510.0 | 9,460.0 | 9,460.0 | 4,730.0 | 2,100 |
| 2021/08/19 | 9,600.0 | 9,700.0 | 9,600.0 | 9,700.0 | 4,850.0 | 900 |
| 2021/08/18 | 9,570.0 | 9,600.0 | 9,570.0 | 9,600.0 | 4,800.0 | 400 |
| 2021/08/17 | 9,480.0 | 9,480.0 | 9,460.0 | 9,460.0 | 4,730.0 | 500 |
| 2021/08/16 | 9,480.0 | 9,590.0 | 9,480.0 | 9,510.0 | 4,755.0 | 600 |
| 2021/08/13 | 9,470.0 | 9,560.0 | 9,400.0 | 9,460.0 | 4,730.0 | 1,200 |
| 2021/08/12 | 9,410.0 | 9,410.0 | 9,410.0 | 9,410.0 | 4,705.0 | 100 |
| 2021/08/10 | 9,410.0 | 9,500.0 | 9,410.0 | 9,490.0 | 4,745.0 | 700 |
| 2021/08/05 | 9,630.0 | 9,630.0 | 9,510.0 | 9,510.0 | 4,755.0 | 500 |
| 2021/08/04 | 9,550.0 | 9,550.0 | 9,480.0 | 9,480.0 | 4,740.0 | 200 |
| 2021/08/03 | 9,590.0 | 9,590.0 | 9,590.0 | 9,590.0 | 4,795.0 | 300 |
| 2021/08/02 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 4,750.0 | 500 |
| 2021/07/30 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 4,750.0 | 500 |
| 2021/07/29 | 9,780.0 | 9,780.0 | 9,480.0 | 9,590.0 | 4,795.0 | 1,300 |
| 2021/07/28 | 9,500.0 | 9,500.0 | 9,430.0 | 9,490.0 | 4,745.0 | 400 |
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。
