暗号資産
FISCO BTC Index
7/26 10:19:39
17,354,813
5953 福証 金属製品
昭和鉄工
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,960.0 | 3,030.0 | 2,960.0 | 2,960.0 | 400 | 2,960.0 |
| 2024/9/3 | 3,100.0 | 3,100.0 | 3,100.0 | 3,100.0 | 500 | 3,100.0 |
| 2024/9/2 | 3,100.0 | 3,180.0 | 3,100.0 | 3,180.0 | 900 | 3,180.0 |
| 2024/8/30 | 3,145.0 | 3,145.0 | 3,145.0 | 3,145.0 | 100 | 3,145.0 |
| 2024/8/29 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/28 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/27 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/26 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/23 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/22 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | - | 3,085.0 |
| 2024/8/21 | 3,085.0 | 3,085.0 | 3,085.0 | 3,085.0 | 100 | 3,085.0 |
| 2024/8/20 | 3,090.0 | 3,090.0 | 3,090.0 | 3,090.0 | 100 | 3,090.0 |
| 2024/8/19 | 2,970.0 | 3,000.0 | 2,970.0 | 2,970.0 | 300 | 2,970.0 |
| 2024/8/16 | 2,941.0 | 2,941.0 | 2,935.0 | 2,935.0 | 200 | 2,935.0 |
| 2024/8/15 | 3,070.0 | 3,070.0 | 2,911.0 | 2,916.0 | 600 | 2,916.0 |
| 2024/8/14 | 2,900.0 | 2,900.0 | 2,900.0 | 2,900.0 | 200 | 2,900.0 |
| 2024/8/13 | 2,873.0 | 2,873.0 | 2,873.0 | 2,873.0 | 100 | 2,873.0 |
| 2024/8/9 | 2,898.0 | 2,898.0 | 2,898.0 | 2,898.0 | 100 | 2,898.0 |
| 2024/8/8 | 2,909.0 | 2,909.0 | 2,898.0 | 2,898.0 | 200 | 2,898.0 |
| 2024/8/7 | 2,880.0 | 2,880.0 | 2,830.0 | 2,830.0 | 500 | 2,830.0 |