1,456円
ダイコー通産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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,401.0 | 1,403.0 | 1,380.0 | 1,403.0 | 1,403.0 | 14,900 |
| 2021/06/30 | 1,394.0 | 1,421.0 | 1,394.0 | 1,409.0 | 1,409.0 | 12,400 |
| 2021/06/29 | 1,370.0 | 1,394.0 | 1,357.0 | 1,394.0 | 1,394.0 | 14,100 |
| 2021/06/28 | 1,396.0 | 1,396.0 | 1,328.0 | 1,391.0 | 1,391.0 | 29,900 |
| 2021/06/25 | 1,408.0 | 1,408.0 | 1,387.0 | 1,399.0 | 1,399.0 | 9,800 |
| 2021/06/24 | 1,368.0 | 1,390.0 | 1,353.0 | 1,390.0 | 1,390.0 | 16,700 |
| 2021/06/23 | 1,390.0 | 1,391.0 | 1,361.0 | 1,368.0 | 1,368.0 | 15,900 |
| 2021/06/22 | 1,390.0 | 1,411.0 | 1,380.0 | 1,391.0 | 1,391.0 | 13,100 |
| 2021/06/21 | 1,387.0 | 1,392.0 | 1,357.0 | 1,388.0 | 1,388.0 | 31,500 |
| 2021/06/18 | 1,474.0 | 1,486.0 | 1,420.0 | 1,426.0 | 1,426.0 | 70,300 |
| 2021/06/17 | 1,523.0 | 1,525.0 | 1,514.0 | 1,514.0 | 1,514.0 | 12,100 |
| 2021/06/16 | 1,528.0 | 1,543.0 | 1,525.0 | 1,538.0 | 1,538.0 | 13,900 |
| 2021/06/15 | 1,550.0 | 1,560.0 | 1,527.0 | 1,528.0 | 1,528.0 | 23,200 |
| 2021/06/14 | 1,480.0 | 1,521.0 | 1,471.0 | 1,515.0 | 1,515.0 | 15,300 |
| 2021/06/11 | 1,507.0 | 1,507.0 | 1,475.0 | 1,479.0 | 1,479.0 | 11,200 |
| 2021/06/10 | 1,475.0 | 1,495.0 | 1,455.0 | 1,488.0 | 1,488.0 | 15,300 |
| 2021/06/09 | 1,475.0 | 1,483.0 | 1,455.0 | 1,475.0 | 1,475.0 | 20,000 |
| 2021/06/08 | 1,513.0 | 1,515.0 | 1,477.0 | 1,483.0 | 1,483.0 | 30,800 |
| 2021/06/07 | 1,521.0 | 1,535.0 | 1,510.0 | 1,512.0 | 1,512.0 | 13,200 |
| 2021/06/04 | 1,520.0 | 1,535.0 | 1,505.0 | 1,521.0 | 1,521.0 | 28,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイコー通産の取引履歴を振り返りませんか？
ダイコー通産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。
