2,396円
第一実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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 4,420.0 | 4,455.0 | 4,395.0 | 4,445.0 | 1,481.6 | 13,200 |
| 2023/01/20 | 4,390.0 | 4,420.0 | 4,390.0 | 4,420.0 | 1,473.3 | 3,100 |
| 2023/01/19 | 4,390.0 | 4,400.0 | 4,345.0 | 4,360.0 | 1,453.3 | 10,200 |
| 2023/01/18 | 4,335.0 | 4,390.0 | 4,335.0 | 4,390.0 | 1,463.3 | 9,300 |
| 2023/01/17 | 4,355.0 | 4,370.0 | 4,330.0 | 4,335.0 | 1,444.9 | 10,100 |
| 2023/01/16 | 4,355.0 | 4,355.0 | 4,275.0 | 4,320.0 | 1,439.9 | 14,000 |
| 2023/01/13 | 4,365.0 | 4,380.0 | 4,335.0 | 4,355.0 | 1,451.6 | 10,400 |
| 2023/01/12 | 4,400.0 | 4,400.0 | 4,330.0 | 4,365.0 | 1,454.9 | 16,900 |
| 2023/01/11 | 4,380.0 | 4,425.0 | 4,345.0 | 4,355.0 | 1,451.6 | 12,600 |
| 2023/01/10 | 4,375.0 | 4,420.0 | 4,345.0 | 4,360.0 | 1,453.3 | 12,900 |
| 2023/01/06 | 4,340.0 | 4,395.0 | 4,340.0 | 4,375.0 | 1,458.3 | 9,500 |
| 2023/01/05 | 4,350.0 | 4,350.0 | 4,270.0 | 4,340.0 | 1,446.6 | 33,600 |
| 2023/01/04 | 4,400.0 | 4,400.0 | 4,330.0 | 4,345.0 | 1,448.3 | 19,000 |
| 2022/12/30 | 4,395.0 | 4,440.0 | 4,380.0 | 4,400.0 | 1,466.6 | 9,800 |
| 2022/12/29 | 4,335.0 | 4,400.0 | 4,295.0 | 4,395.0 | 1,464.9 | 14,000 |
| 2022/12/28 | 4,310.0 | 4,375.0 | 4,300.0 | 4,375.0 | 1,458.3 | 18,600 |
| 2022/12/27 | 4,325.0 | 4,345.0 | 4,310.0 | 4,310.0 | 1,436.6 | 4,600 |
| 2022/12/26 | 4,320.0 | 4,340.0 | 4,305.0 | 4,310.0 | 1,436.6 | 3,200 |
| 2022/12/23 | 4,310.0 | 4,355.0 | 4,285.0 | 4,330.0 | 1,443.3 | 11,700 |
| 2022/12/22 | 4,280.0 | 4,335.0 | 4,270.0 | 4,310.0 | 1,436.6 | 14,400 |
おすすめ条件でスクリーニングされた銘柄を見る
第一実業の取引履歴を振り返りませんか？
第一実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。
