452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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 1,241.0 | 1,280.0 | 1,221.0 | 1,250.0 | 1,250.0 | 63,200 |
| 2018/02/20 | 1,224.0 | 1,250.0 | 1,191.0 | 1,250.0 | 1,250.0 | 50,700 |
| 2018/02/19 | 1,220.0 | 1,244.0 | 1,190.0 | 1,243.0 | 1,243.0 | 65,300 |
| 2018/02/16 | 1,139.0 | 1,239.0 | 1,131.0 | 1,229.0 | 1,229.0 | 133,800 |
| 2018/02/15 | 1,101.0 | 1,167.0 | 1,084.0 | 1,151.0 | 1,151.0 | 69,300 |
| 2018/02/14 | 1,102.0 | 1,137.0 | 1,050.0 | 1,108.0 | 1,108.0 | 92,100 |
| 2018/02/13 | 1,201.0 | 1,261.0 | 1,095.0 | 1,100.0 | 1,100.0 | 83,700 |
| 2018/02/09 | 1,106.0 | 1,194.0 | 1,100.0 | 1,179.0 | 1,179.0 | 77,800 |
| 2018/02/08 | 1,199.0 | 1,250.0 | 1,161.0 | 1,218.0 | 1,218.0 | 110,000 |
| 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 |
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。
