1,109円
シュッピン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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 1,175.0 | 1,203.0 | 1,169.0 | 1,171.0 | 1,171.0 | 182,200 |
| 2021/04/30 | 1,148.0 | 1,173.0 | 1,135.0 | 1,165.0 | 1,165.0 | 150,400 |
| 2021/04/28 | 1,137.0 | 1,148.0 | 1,124.0 | 1,148.0 | 1,148.0 | 90,400 |
| 2021/04/27 | 1,112.0 | 1,139.0 | 1,108.0 | 1,121.0 | 1,121.0 | 106,400 |
| 2021/04/26 | 1,119.0 | 1,133.0 | 1,109.0 | 1,117.0 | 1,117.0 | 97,100 |
| 2021/04/23 | 1,106.0 | 1,144.0 | 1,106.0 | 1,119.0 | 1,119.0 | 181,700 |
| 2021/04/22 | 1,135.0 | 1,141.0 | 1,117.0 | 1,131.0 | 1,131.0 | 167,400 |
| 2021/04/21 | 1,107.0 | 1,134.0 | 1,101.0 | 1,125.0 | 1,125.0 | 166,900 |
| 2021/04/20 | 1,155.0 | 1,158.0 | 1,109.0 | 1,142.0 | 1,142.0 | 338,300 |
| 2021/04/19 | 1,132.0 | 1,158.0 | 1,120.0 | 1,153.0 | 1,153.0 | 125,500 |
| 2021/04/16 | 1,117.0 | 1,158.0 | 1,107.0 | 1,152.0 | 1,152.0 | 210,500 |
| 2021/04/15 | 1,190.0 | 1,190.0 | 1,131.0 | 1,133.0 | 1,133.0 | 258,400 |
| 2021/04/14 | 1,169.0 | 1,203.0 | 1,150.0 | 1,192.0 | 1,192.0 | 426,200 |
| 2021/04/13 | 1,139.0 | 1,202.0 | 1,124.0 | 1,195.0 | 1,195.0 | 315,300 |
| 2021/04/12 | 1,133.0 | 1,146.0 | 1,096.0 | 1,139.0 | 1,139.0 | 250,700 |
| 2021/04/09 | 1,145.0 | 1,151.0 | 1,096.0 | 1,132.0 | 1,132.0 | 869,100 |
| 2021/04/08 | 1,169.0 | 1,214.0 | 1,135.0 | 1,173.0 | 1,173.0 | 1,250,000 |
| 2021/04/07 | 1,094.0 | 1,100.0 | 1,074.0 | 1,079.0 | 1,079.0 | 98,900 |
| 2021/04/06 | 1,110.0 | 1,125.0 | 1,079.0 | 1,094.0 | 1,094.0 | 154,300 |
| 2021/04/05 | 1,075.0 | 1,109.0 | 1,072.0 | 1,103.0 | 1,103.0 | 121,100 |
おすすめ条件でスクリーニングされた銘柄を見る
シュッピンの取引履歴を振り返りませんか？
シュッピン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。
