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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 3,420.0 | 3,460.0 | 3,380.0 | 3,435.0 | 1,144.9 | 21,100 |
| 2018/06/19 | 3,425.0 | 3,465.0 | 3,405.0 | 3,420.0 | 1,139.9 | 22,500 |
| 2018/06/18 | 3,450.0 | 3,455.0 | 3,410.0 | 3,425.0 | 1,141.6 | 9,400 |
| 2018/06/15 | 3,500.0 | 3,500.0 | 3,410.0 | 3,450.0 | 1,149.9 | 13,600 |
| 2018/06/14 | 3,480.0 | 3,505.0 | 3,465.0 | 3,500.0 | 1,166.6 | 9,500 |
| 2018/06/13 | 3,500.0 | 3,515.0 | 3,450.0 | 3,510.0 | 1,169.9 | 10,300 |
| 2018/06/12 | 3,515.0 | 3,515.0 | 3,470.0 | 3,480.0 | 1,159.9 | 5,700 |
| 2018/06/11 | 3,450.0 | 3,540.0 | 3,440.0 | 3,515.0 | 1,171.6 | 16,600 |
| 2018/06/08 | 3,455.0 | 3,490.0 | 3,425.0 | 3,455.0 | 1,151.6 | 25,200 |
| 2018/06/07 | 3,400.0 | 3,450.0 | 3,400.0 | 3,440.0 | 1,146.6 | 8,500 |
| 2018/06/06 | 3,400.0 | 3,420.0 | 3,375.0 | 3,420.0 | 1,139.9 | 13,600 |
| 2018/06/05 | 3,465.0 | 3,465.0 | 3,350.0 | 3,430.0 | 1,143.3 | 23,700 |
| 2018/06/04 | 3,365.0 | 3,445.0 | 3,360.0 | 3,445.0 | 1,148.3 | 18,800 |
| 2018/06/01 | 3,340.0 | 3,340.0 | 3,235.0 | 3,305.0 | 1,101.6 | 17,500 |
| 2018/05/31 | 3,280.0 | 3,390.0 | 3,280.0 | 3,380.0 | 1,126.6 | 18,400 |
| 2018/05/30 | 3,275.0 | 3,280.0 | 3,245.0 | 3,280.0 | 1,093.3 | 10,300 |
| 2018/05/29 | 3,385.0 | 3,385.0 | 3,315.0 | 3,365.0 | 1,121.6 | 10,400 |
| 2018/05/28 | 3,360.0 | 3,380.0 | 3,340.0 | 3,380.0 | 1,126.6 | 8,400 |
| 2018/05/25 | 3,395.0 | 3,395.0 | 3,325.0 | 3,355.0 | 1,118.3 | 11,000 |
| 2018/05/24 | 3,415.0 | 3,415.0 | 3,360.0 | 3,360.0 | 1,119.9 | 9,300 |
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。
