2,406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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 3,680.0 | 3,700.0 | 3,620.0 | 3,640.0 | 1,213.3 | 11,600 |
| 2020/02/10 | 3,665.0 | 3,715.0 | 3,655.0 | 3,680.0 | 1,226.6 | 9,700 |
| 2020/02/07 | 3,805.0 | 3,805.0 | 3,715.0 | 3,720.0 | 1,239.9 | 7,700 |
| 2020/02/06 | 3,760.0 | 3,835.0 | 3,740.0 | 3,805.0 | 1,268.3 | 23,900 |
| 2020/02/05 | 3,620.0 | 3,730.0 | 3,600.0 | 3,700.0 | 1,233.3 | 29,200 |
| 2020/02/04 | 3,485.0 | 3,580.0 | 3,485.0 | 3,570.0 | 1,189.9 | 13,600 |
| 2020/02/03 | 3,380.0 | 3,520.0 | 3,375.0 | 3,490.0 | 1,163.3 | 13,300 |
| 2020/01/31 | 3,525.0 | 3,575.0 | 3,495.0 | 3,500.0 | 1,166.6 | 22,400 |
| 2020/01/30 | 3,520.0 | 3,570.0 | 3,475.0 | 3,525.0 | 1,174.9 | 19,700 |
| 2020/01/29 | 3,565.0 | 3,565.0 | 3,510.0 | 3,520.0 | 1,173.3 | 14,800 |
| 2020/01/28 | 3,570.0 | 3,620.0 | 3,490.0 | 3,580.0 | 1,193.3 | 39,000 |
| 2020/01/27 | 3,600.0 | 3,695.0 | 3,565.0 | 3,640.0 | 1,213.3 | 23,700 |
| 2020/01/24 | 3,610.0 | 3,685.0 | 3,600.0 | 3,645.0 | 1,214.9 | 10,200 |
| 2020/01/23 | 3,610.0 | 3,670.0 | 3,575.0 | 3,610.0 | 1,203.3 | 10,300 |
| 2020/01/22 | 3,650.0 | 3,685.0 | 3,640.0 | 3,640.0 | 1,213.3 | 9,400 |
| 2020/01/21 | 3,610.0 | 3,685.0 | 3,590.0 | 3,675.0 | 1,224.9 | 8,100 |
| 2020/01/20 | 3,590.0 | 3,680.0 | 3,590.0 | 3,645.0 | 1,214.9 | 7,900 |
| 2020/01/17 | 3,540.0 | 3,610.0 | 3,530.0 | 3,605.0 | 1,201.6 | 10,700 |
| 2020/01/16 | 3,560.0 | 3,605.0 | 3,560.0 | 3,560.0 | 1,186.6 | 7,900 |
| 2020/01/15 | 3,660.0 | 3,660.0 | 3,530.0 | 3,565.0 | 1,188.3 | 20,800 |
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。
