1,564円
大同特殊鋼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) |
|---|---|---|---|---|---|---|
| 2018/05/29 | 5,360.0 | 5,360.0 | 5,290.0 | 5,310.0 | 1,062.0 | 79,500 |
| 2018/05/28 | 5,410.0 | 5,480.0 | 5,360.0 | 5,390.0 | 1,078.0 | 95,400 |
| 2018/05/25 | 5,420.0 | 5,420.0 | 5,320.0 | 5,350.0 | 1,070.0 | 120,600 |
| 2018/05/24 | 5,530.0 | 5,540.0 | 5,430.0 | 5,440.0 | 1,088.0 | 129,700 |
| 2018/05/23 | 5,590.0 | 5,590.0 | 5,520.0 | 5,540.0 | 1,108.0 | 152,500 |
| 2018/05/22 | 5,700.0 | 5,720.0 | 5,610.0 | 5,630.0 | 1,126.0 | 127,400 |
| 2018/05/21 | 5,800.0 | 5,800.0 | 5,690.0 | 5,690.0 | 1,138.0 | 139,300 |
| 2018/05/18 | 5,860.0 | 5,880.0 | 5,770.0 | 5,780.0 | 1,156.0 | 119,200 |
| 2018/05/17 | 5,970.0 | 5,980.0 | 5,830.0 | 5,830.0 | 1,166.0 | 209,700 |
| 2018/05/16 | 5,960.0 | 5,990.0 | 5,870.0 | 5,980.0 | 1,196.0 | 119,500 |
| 2018/05/15 | 5,980.0 | 6,050.0 | 5,980.0 | 6,020.0 | 1,204.0 | 101,100 |
| 2018/05/14 | 5,980.0 | 6,000.0 | 5,930.0 | 5,990.0 | 1,198.0 | 56,700 |
| 2018/05/11 | 5,850.0 | 6,000.0 | 5,830.0 | 6,000.0 | 1,200.0 | 125,700 |
| 2018/05/10 | 5,880.0 | 5,890.0 | 5,820.0 | 5,870.0 | 1,174.0 | 90,100 |
| 2018/05/09 | 5,920.0 | 5,920.0 | 5,770.0 | 5,820.0 | 1,164.0 | 149,500 |
| 2018/05/08 | 5,880.0 | 6,000.0 | 5,860.0 | 5,930.0 | 1,186.0 | 237,000 |
| 2018/05/07 | 5,840.0 | 5,880.0 | 5,790.0 | 5,870.0 | 1,174.0 | 155,300 |
| 2018/05/02 | 5,920.0 | 6,010.0 | 5,770.0 | 5,800.0 | 1,160.0 | 218,300 |
| 2018/05/01 | 5,790.0 | 6,050.0 | 5,780.0 | 6,020.0 | 1,204.0 | 226,200 |
| 2018/04/27 | 5,620.0 | 6,040.0 | 5,500.0 | 5,940.0 | 1,188.0 | 497,100 |
おすすめ条件でスクリーニングされた銘柄を見る
大同特殊鋼の取引履歴を振り返りませんか？
大同特殊鋼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。
