454円
ＡＳＪ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) |
|---|---|---|---|---|---|---|
| 2017/06/27 | 1,650.0 | 1,697.0 | 1,600.0 | 1,627.0 | 1,627.0 | 312,000 |
| 2017/06/26 | 1,652.0 | 1,693.0 | 1,587.0 | 1,678.0 | 1,678.0 | 329,300 |
| 2017/06/23 | 1,641.0 | 1,681.0 | 1,555.0 | 1,603.0 | 1,603.0 | 415,700 |
| 2017/06/22 | 1,758.0 | 1,843.0 | 1,660.0 | 1,668.0 | 1,668.0 | 499,700 |
| 2017/06/21 | 1,662.0 | 1,780.0 | 1,610.0 | 1,728.0 | 1,728.0 | 787,400 |
| 2017/06/20 | 1,565.0 | 1,815.0 | 1,544.0 | 1,601.0 | 1,601.0 | 1,199,500 |
| 2017/06/19 | 1,550.0 | 1,627.0 | 1,510.0 | 1,575.0 | 1,575.0 | 521,100 |
| 2017/06/16 | 1,641.0 | 1,850.0 | 1,515.0 | 1,549.0 | 1,549.0 | 914,700 |
| 2017/06/15 | 1,895.0 | 1,959.0 | 1,630.0 | 1,671.0 | 1,671.0 | 1,247,200 |
| 2017/06/14 | 1,686.0 | 2,100.0 | 1,658.0 | 1,935.0 | 1,935.0 | 2,942,000 |
| 2017/06/13 | 1,500.0 | 1,992.0 | 1,450.0 | 1,726.0 | 1,726.0 | 3,760,500 |
| 2017/06/12 | 1,310.0 | 1,592.0 | 1,297.0 | 1,592.0 | 1,592.0 | 1,881,000 |
| 2017/06/09 | 1,308.0 | 1,338.0 | 1,287.0 | 1,292.0 | 1,292.0 | 201,500 |
| 2017/06/08 | 1,276.0 | 1,341.0 | 1,231.0 | 1,338.0 | 1,338.0 | 497,700 |
| 2017/06/07 | 1,302.0 | 1,352.0 | 1,270.0 | 1,301.0 | 1,301.0 | 390,500 |
| 2017/06/06 | 1,300.0 | 1,352.0 | 1,241.0 | 1,283.0 | 1,283.0 | 426,400 |
| 2017/06/05 | 1,330.0 | 1,415.0 | 1,264.0 | 1,316.0 | 1,316.0 | 1,169,600 |
| 2017/06/02 | 1,560.0 | 1,583.0 | 1,317.0 | 1,330.0 | 1,330.0 | 1,280,700 |
| 2017/06/01 | 1,700.0 | 1,776.0 | 1,524.0 | 1,598.0 | 1,598.0 | 1,521,900 |
| 2017/05/31 | 1,884.0 | 1,891.0 | 1,701.0 | 1,713.0 | 1,713.0 | 1,184,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＳＪの取引履歴を振り返りませんか？
ＡＳＪ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。
