2,950円
サンゲツ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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 1,553.0 | 1,554.0 | 1,525.0 | 1,534.0 | 1,534.0 | 191,900 |
| 2021/05/12 | 1,592.0 | 1,639.0 | 1,545.0 | 1,578.0 | 1,578.0 | 110,800 |
| 2021/05/11 | 1,623.0 | 1,638.0 | 1,591.0 | 1,594.0 | 1,594.0 | 79,900 |
| 2021/05/10 | 1,619.0 | 1,635.0 | 1,612.0 | 1,630.0 | 1,630.0 | 43,400 |
| 2021/05/07 | 1,595.0 | 1,623.0 | 1,595.0 | 1,619.0 | 1,619.0 | 91,400 |
| 2021/05/06 | 1,553.0 | 1,595.0 | 1,553.0 | 1,587.0 | 1,587.0 | 104,000 |
| 2021/04/30 | 1,537.0 | 1,552.0 | 1,530.0 | 1,540.0 | 1,540.0 | 102,700 |
| 2021/04/28 | 1,534.0 | 1,545.0 | 1,533.0 | 1,536.0 | 1,536.0 | 72,500 |
| 2021/04/27 | 1,542.0 | 1,542.0 | 1,525.0 | 1,527.0 | 1,527.0 | 56,100 |
| 2021/04/26 | 1,525.0 | 1,548.0 | 1,514.0 | 1,543.0 | 1,543.0 | 99,300 |
| 2021/04/23 | 1,544.0 | 1,546.0 | 1,526.0 | 1,526.0 | 1,526.0 | 59,600 |
| 2021/04/22 | 1,554.0 | 1,565.0 | 1,546.0 | 1,548.0 | 1,548.0 | 58,700 |
| 2021/04/21 | 1,560.0 | 1,560.0 | 1,535.0 | 1,544.0 | 1,544.0 | 92,700 |
| 2021/04/20 | 1,580.0 | 1,594.0 | 1,573.0 | 1,580.0 | 1,580.0 | 56,000 |
| 2021/04/19 | 1,610.0 | 1,615.0 | 1,592.0 | 1,594.0 | 1,594.0 | 34,400 |
| 2021/04/16 | 1,613.0 | 1,629.0 | 1,606.0 | 1,621.0 | 1,621.0 | 30,900 |
| 2021/04/15 | 1,610.0 | 1,630.0 | 1,608.0 | 1,610.0 | 1,610.0 | 31,300 |
| 2021/04/14 | 1,590.0 | 1,617.0 | 1,582.0 | 1,613.0 | 1,613.0 | 94,800 |
| 2021/04/13 | 1,618.0 | 1,631.0 | 1,596.0 | 1,598.0 | 1,598.0 | 100,200 |
| 2021/04/12 | 1,597.0 | 1,620.0 | 1,594.0 | 1,618.0 | 1,618.0 | 90,800 |
おすすめ条件でスクリーニングされた銘柄を見る
サンゲツの取引履歴を振り返りませんか？
サンゲツ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。
