1,243円
あじかん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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,650.0 | 1,774.0 | 1,649.0 | 1,770.0 | 1,770.0 | 53,700 |
| 2017/02/15 | 1,550.0 | 1,674.0 | 1,529.0 | 1,620.0 | 1,620.0 | 57,000 |
| 2017/02/14 | 1,515.0 | 1,589.0 | 1,515.0 | 1,551.0 | 1,551.0 | 56,500 |
| 2017/02/13 | 1,540.0 | 1,579.0 | 1,456.0 | 1,548.0 | 1,548.0 | 188,100 |
| 2017/02/10 | 1,350.0 | 1,350.0 | 1,330.0 | 1,350.0 | 1,350.0 | 20,200 |
| 2017/02/09 | 1,348.0 | 1,348.0 | 1,329.0 | 1,335.0 | 1,335.0 | 9,900 |
| 2017/02/08 | 1,340.0 | 1,349.0 | 1,340.0 | 1,343.0 | 1,343.0 | 6,700 |
| 2017/02/07 | 1,327.0 | 1,345.0 | 1,325.0 | 1,340.0 | 1,340.0 | 5,200 |
| 2017/02/06 | 1,350.0 | 1,350.0 | 1,323.0 | 1,327.0 | 1,327.0 | 3,800 |
| 2017/02/03 | 1,330.0 | 1,341.0 | 1,320.0 | 1,329.0 | 1,329.0 | 8,300 |
| 2017/02/02 | 1,369.0 | 1,376.0 | 1,326.0 | 1,348.0 | 1,348.0 | 8,100 |
| 2017/02/01 | 1,336.0 | 1,360.0 | 1,320.0 | 1,360.0 | 1,360.0 | 9,900 |
| 2017/01/31 | 1,337.0 | 1,358.0 | 1,318.0 | 1,358.0 | 1,358.0 | 10,000 |
| 2017/01/30 | 1,361.0 | 1,366.0 | 1,320.0 | 1,342.0 | 1,342.0 | 6,300 |
| 2017/01/27 | 1,372.0 | 1,372.0 | 1,340.0 | 1,351.0 | 1,351.0 | 4,800 |
| 2017/01/26 | 1,371.0 | 1,393.0 | 1,368.0 | 1,372.0 | 1,372.0 | 7,600 |
| 2017/01/25 | 1,313.0 | 1,391.0 | 1,308.0 | 1,374.0 | 1,374.0 | 21,100 |
| 2017/01/24 | 1,351.0 | 1,352.0 | 1,305.0 | 1,312.0 | 1,312.0 | 26,200 |
| 2017/01/23 | 1,382.0 | 1,396.0 | 1,353.0 | 1,364.0 | 1,364.0 | 25,300 |
| 2017/01/20 | 1,380.0 | 1,405.0 | 1,373.0 | 1,389.0 | 1,389.0 | 15,100 |
おすすめ条件でスクリーニングされた銘柄を見る
あじかんの取引履歴を振り返りませんか？
あじかん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。
