1,157円
萩原工業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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 1,468.0 | 1,468.0 | 1,446.0 | 1,451.0 | 1,451.0 | 22,000 |
| 2021/08/06 | 1,455.0 | 1,474.0 | 1,452.0 | 1,474.0 | 1,474.0 | 27,000 |
| 2021/08/05 | 1,437.0 | 1,456.0 | 1,437.0 | 1,456.0 | 1,456.0 | 23,200 |
| 2021/08/04 | 1,436.0 | 1,450.0 | 1,434.0 | 1,441.0 | 1,441.0 | 24,800 |
| 2021/08/03 | 1,433.0 | 1,443.0 | 1,432.0 | 1,443.0 | 1,443.0 | 26,900 |
| 2021/08/02 | 1,440.0 | 1,444.0 | 1,435.0 | 1,440.0 | 1,440.0 | 32,100 |
| 2021/07/30 | 1,428.0 | 1,441.0 | 1,426.0 | 1,426.0 | 1,426.0 | 24,500 |
| 2021/07/29 | 1,456.0 | 1,464.0 | 1,418.0 | 1,418.0 | 1,418.0 | 155,600 |
| 2021/07/28 | 1,459.0 | 1,460.0 | 1,442.0 | 1,451.0 | 1,451.0 | 24,300 |
| 2021/07/27 | 1,475.0 | 1,475.0 | 1,450.0 | 1,460.0 | 1,460.0 | 25,200 |
| 2021/07/26 | 1,469.0 | 1,475.0 | 1,457.0 | 1,469.0 | 1,469.0 | 28,000 |
| 2021/07/21 | 1,462.0 | 1,469.0 | 1,441.0 | 1,451.0 | 1,451.0 | 24,200 |
| 2021/07/20 | 1,455.0 | 1,465.0 | 1,450.0 | 1,454.0 | 1,454.0 | 20,100 |
| 2021/07/19 | 1,474.0 | 1,474.0 | 1,452.0 | 1,454.0 | 1,454.0 | 20,400 |
| 2021/07/16 | 1,453.0 | 1,475.0 | 1,453.0 | 1,471.0 | 1,471.0 | 11,900 |
| 2021/07/15 | 1,480.0 | 1,480.0 | 1,453.0 | 1,453.0 | 1,453.0 | 26,600 |
| 2021/07/14 | 1,465.0 | 1,477.0 | 1,461.0 | 1,475.0 | 1,475.0 | 23,200 |
| 2021/07/13 | 1,453.0 | 1,465.0 | 1,453.0 | 1,465.0 | 1,465.0 | 23,200 |
| 2021/07/12 | 1,457.0 | 1,460.0 | 1,444.0 | 1,451.0 | 1,451.0 | 23,900 |
| 2021/07/09 | 1,422.0 | 1,455.0 | 1,420.0 | 1,451.0 | 1,451.0 | 49,200 |
おすすめ条件でスクリーニングされた銘柄を見る
萩原工業の取引履歴を振り返りませんか？
萩原工業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。
