1,469円
あさひ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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 1,630.0 | 1,635.0 | 1,578.0 | 1,598.0 | 1,598.0 | 252,300 |
| 2020/07/06 | 1,554.0 | 1,659.0 | 1,549.0 | 1,626.0 | 1,626.0 | 707,200 |
| 2020/07/03 | 1,580.0 | 1,595.0 | 1,550.0 | 1,560.0 | 1,560.0 | 163,700 |
| 2020/07/02 | 1,577.0 | 1,597.0 | 1,536.0 | 1,565.0 | 1,565.0 | 201,700 |
| 2020/07/01 | 1,520.0 | 1,588.0 | 1,489.0 | 1,564.0 | 1,564.0 | 294,100 |
| 2020/06/30 | 1,520.0 | 1,520.0 | 1,447.0 | 1,490.0 | 1,490.0 | 453,100 |
| 2020/06/29 | 1,530.0 | 1,538.0 | 1,501.0 | 1,523.0 | 1,523.0 | 210,400 |
| 2020/06/26 | 1,480.0 | 1,507.0 | 1,473.0 | 1,503.0 | 1,503.0 | 95,300 |
| 2020/06/25 | 1,463.0 | 1,470.0 | 1,456.0 | 1,469.0 | 1,469.0 | 38,500 |
| 2020/06/24 | 1,498.0 | 1,505.0 | 1,464.0 | 1,464.0 | 1,464.0 | 87,400 |
| 2020/06/23 | 1,453.0 | 1,493.0 | 1,450.0 | 1,490.0 | 1,490.0 | 76,000 |
| 2020/06/22 | 1,459.0 | 1,460.0 | 1,441.0 | 1,450.0 | 1,450.0 | 30,400 |
| 2020/06/19 | 1,438.0 | 1,465.0 | 1,438.0 | 1,464.0 | 1,464.0 | 70,500 |
| 2020/06/18 | 1,445.0 | 1,486.0 | 1,437.0 | 1,449.0 | 1,449.0 | 81,900 |
| 2020/06/17 | 1,441.0 | 1,459.0 | 1,437.0 | 1,445.0 | 1,445.0 | 63,400 |
| 2020/06/16 | 1,456.0 | 1,477.0 | 1,441.0 | 1,447.0 | 1,447.0 | 69,300 |
| 2020/06/15 | 1,468.0 | 1,475.0 | 1,435.0 | 1,436.0 | 1,436.0 | 83,000 |
| 2020/06/12 | 1,433.0 | 1,459.0 | 1,420.0 | 1,451.0 | 1,451.0 | 99,800 |
| 2020/06/11 | 1,451.0 | 1,479.0 | 1,438.0 | 1,463.0 | 1,463.0 | 101,400 |
| 2020/06/10 | 1,473.0 | 1,481.0 | 1,454.0 | 1,459.0 | 1,459.0 | 217,300 |
おすすめ条件でスクリーニングされた銘柄を見る
あさひの取引履歴を振り返りませんか？
あさひ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。
