2,434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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 3,440.0 | 3,520.0 | 3,435.0 | 3,465.0 | 1,154.9 | 11,800 |
| 2018/07/18 | 3,480.0 | 3,485.0 | 3,415.0 | 3,465.0 | 1,154.9 | 5,600 |
| 2018/07/17 | 3,440.0 | 3,495.0 | 3,385.0 | 3,470.0 | 1,156.6 | 18,700 |
| 2018/07/13 | 3,345.0 | 3,400.0 | 3,345.0 | 3,385.0 | 1,128.3 | 7,700 |
| 2018/07/12 | 3,355.0 | 3,395.0 | 3,310.0 | 3,310.0 | 1,103.3 | 13,000 |
| 2018/07/11 | 3,390.0 | 3,390.0 | 3,285.0 | 3,305.0 | 1,101.6 | 8,300 |
| 2018/07/10 | 3,465.0 | 3,480.0 | 3,380.0 | 3,380.0 | 1,126.6 | 17,800 |
| 2018/07/09 | 3,300.0 | 3,410.0 | 3,300.0 | 3,400.0 | 1,133.3 | 11,300 |
| 2018/07/06 | 3,280.0 | 3,315.0 | 3,255.0 | 3,285.0 | 1,094.9 | 13,500 |
| 2018/07/05 | 3,360.0 | 3,360.0 | 3,265.0 | 3,280.0 | 1,093.3 | 22,800 |
| 2018/07/04 | 3,190.0 | 3,340.0 | 3,190.0 | 3,315.0 | 1,104.9 | 17,400 |
| 2018/07/03 | 3,180.0 | 3,245.0 | 3,180.0 | 3,240.0 | 1,079.9 | 19,200 |
| 2018/07/02 | 3,235.0 | 3,290.0 | 3,180.0 | 3,185.0 | 1,061.6 | 8,900 |
| 2018/06/29 | 3,245.0 | 3,280.0 | 3,205.0 | 3,250.0 | 1,083.3 | 11,900 |
| 2018/06/28 | 3,270.0 | 3,315.0 | 3,220.0 | 3,250.0 | 1,083.3 | 14,000 |
| 2018/06/27 | 3,315.0 | 3,350.0 | 3,260.0 | 3,265.0 | 1,088.3 | 12,000 |
| 2018/06/26 | 3,315.0 | 3,375.0 | 3,295.0 | 3,325.0 | 1,108.3 | 9,800 |
| 2018/06/25 | 3,380.0 | 3,425.0 | 3,355.0 | 3,360.0 | 1,119.9 | 16,500 |
| 2018/06/22 | 3,410.0 | 3,475.0 | 3,380.0 | 3,450.0 | 1,149.9 | 20,200 |
| 2018/06/21 | 3,435.0 | 3,460.0 | 3,375.0 | 3,415.0 | 1,138.3 | 16,700 |
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。
