1,606円
三信電気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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 1,547.0 | 1,547.0 | 1,480.0 | 1,544.0 | 1,544.0 | 28,500 |
| 2020/06/15 | 1,615.0 | 1,615.0 | 1,505.0 | 1,507.0 | 1,507.0 | 18,600 |
| 2020/06/12 | 1,568.0 | 1,623.0 | 1,568.0 | 1,575.0 | 1,575.0 | 23,900 |
| 2020/06/11 | 1,745.0 | 1,773.0 | 1,606.0 | 1,608.0 | 1,608.0 | 35,100 |
| 2020/06/10 | 1,734.0 | 1,774.0 | 1,722.0 | 1,769.0 | 1,769.0 | 25,800 |
| 2020/06/09 | 1,747.0 | 1,747.0 | 1,691.0 | 1,727.0 | 1,727.0 | 12,900 |
| 2020/06/08 | 1,698.0 | 1,738.0 | 1,683.0 | 1,738.0 | 1,738.0 | 20,400 |
| 2020/06/05 | 1,635.0 | 1,690.0 | 1,635.0 | 1,690.0 | 1,690.0 | 19,500 |
| 2020/06/04 | 1,660.0 | 1,665.0 | 1,636.0 | 1,651.0 | 1,651.0 | 13,800 |
| 2020/06/03 | 1,678.0 | 1,678.0 | 1,623.0 | 1,660.0 | 1,660.0 | 13,300 |
| 2020/06/02 | 1,666.0 | 1,673.0 | 1,648.0 | 1,660.0 | 1,660.0 | 11,600 |
| 2020/06/01 | 1,658.0 | 1,669.0 | 1,642.0 | 1,666.0 | 1,666.0 | 14,100 |
| 2020/05/29 | 1,647.0 | 1,659.0 | 1,622.0 | 1,654.0 | 1,654.0 | 22,600 |
| 2020/05/28 | 1,639.0 | 1,663.0 | 1,623.0 | 1,658.0 | 1,658.0 | 36,200 |
| 2020/05/27 | 1,660.0 | 1,694.0 | 1,650.0 | 1,679.0 | 1,679.0 | 32,600 |
| 2020/05/26 | 1,630.0 | 1,666.0 | 1,613.0 | 1,640.0 | 1,640.0 | 29,000 |
| 2020/05/25 | 1,590.0 | 1,621.0 | 1,590.0 | 1,618.0 | 1,618.0 | 17,600 |
| 2020/05/22 | 1,576.0 | 1,600.0 | 1,571.0 | 1,595.0 | 1,595.0 | 6,800 |
| 2020/05/21 | 1,580.0 | 1,596.0 | 1,563.0 | 1,591.0 | 1,591.0 | 5,000 |
| 2020/05/20 | 1,553.0 | 1,583.0 | 1,553.0 | 1,577.0 | 1,577.0 | 9,800 |
おすすめ条件でスクリーニングされた銘柄を見る
三信電気の取引履歴を振り返りませんか？
三信電気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。
