437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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,212.0 | 1,232.0 | 1,130.0 | 1,131.0 | 1,131.0 | 125,300 |
| 2018/02/06 | 1,184.0 | 1,244.0 | 1,022.0 | 1,122.0 | 1,122.0 | 417,000 |
| 2018/02/05 | 1,279.0 | 1,320.0 | 1,255.0 | 1,304.0 | 1,304.0 | 93,000 |
| 2018/02/02 | 1,356.0 | 1,368.0 | 1,309.0 | 1,327.0 | 1,327.0 | 67,900 |
| 2018/02/01 | 1,352.0 | 1,399.0 | 1,331.0 | 1,375.0 | 1,375.0 | 56,500 |
| 2018/01/31 | 1,333.0 | 1,430.0 | 1,320.0 | 1,352.0 | 1,352.0 | 110,700 |
| 2018/01/30 | 1,399.0 | 1,405.0 | 1,316.0 | 1,342.0 | 1,342.0 | 153,600 |
| 2018/01/29 | 1,439.0 | 1,444.0 | 1,387.0 | 1,399.0 | 1,399.0 | 118,100 |
| 2018/01/26 | 1,480.0 | 1,495.0 | 1,420.0 | 1,445.0 | 1,445.0 | 169,500 |
| 2018/01/25 | 1,481.0 | 1,519.0 | 1,458.0 | 1,486.0 | 1,486.0 | 199,900 |
| 2018/01/24 | 1,552.0 | 1,565.0 | 1,512.0 | 1,544.0 | 1,544.0 | 115,800 |
| 2018/01/23 | 1,568.0 | 1,605.0 | 1,561.0 | 1,571.0 | 1,571.0 | 65,000 |
| 2018/01/22 | 1,530.0 | 1,588.0 | 1,530.0 | 1,569.0 | 1,569.0 | 62,000 |
| 2018/01/19 | 1,515.0 | 1,532.0 | 1,503.0 | 1,530.0 | 1,530.0 | 55,900 |
| 2018/01/18 | 1,510.0 | 1,536.0 | 1,498.0 | 1,515.0 | 1,515.0 | 70,900 |
| 2018/01/17 | 1,552.0 | 1,557.0 | 1,489.0 | 1,498.0 | 1,498.0 | 121,000 |
| 2018/01/16 | 1,546.0 | 1,563.0 | 1,520.0 | 1,558.0 | 1,558.0 | 81,900 |
| 2018/01/15 | 1,595.0 | 1,595.0 | 1,540.0 | 1,545.0 | 1,545.0 | 112,100 |
| 2018/01/12 | 1,645.0 | 1,660.0 | 1,592.0 | 1,596.0 | 1,596.0 | 127,400 |
| 2018/01/11 | 1,665.0 | 1,688.0 | 1,642.0 | 1,651.0 | 1,651.0 | 170,100 |
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。
