755円
アツギ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) |
|---|---|---|---|---|---|---|
| 2018/08/01 | 1,174.0 | 1,193.0 | 1,174.0 | 1,188.0 | 1,188.0 | 58,100 |
| 2018/07/31 | 1,176.0 | 1,180.0 | 1,163.0 | 1,172.0 | 1,172.0 | 80,500 |
| 2018/07/30 | 1,181.0 | 1,182.0 | 1,162.0 | 1,173.0 | 1,173.0 | 66,500 |
| 2018/07/27 | 1,183.0 | 1,199.0 | 1,150.0 | 1,176.0 | 1,176.0 | 114,000 |
| 2018/07/26 | 1,170.0 | 1,180.0 | 1,166.0 | 1,173.0 | 1,173.0 | 30,600 |
| 2018/07/25 | 1,166.0 | 1,170.0 | 1,159.0 | 1,160.0 | 1,160.0 | 42,300 |
| 2018/07/24 | 1,166.0 | 1,171.0 | 1,162.0 | 1,165.0 | 1,165.0 | 28,600 |
| 2018/07/23 | 1,159.0 | 1,171.0 | 1,159.0 | 1,163.0 | 1,163.0 | 26,100 |
| 2018/07/20 | 1,164.0 | 1,170.0 | 1,160.0 | 1,166.0 | 1,166.0 | 24,000 |
| 2018/07/19 | 1,181.0 | 1,182.0 | 1,162.0 | 1,167.0 | 1,167.0 | 63,600 |
| 2018/07/18 | 1,185.0 | 1,194.0 | 1,184.0 | 1,186.0 | 1,186.0 | 17,400 |
| 2018/07/17 | 1,185.0 | 1,195.0 | 1,184.0 | 1,185.0 | 1,185.0 | 26,600 |
| 2018/07/13 | 1,180.0 | 1,184.0 | 1,174.0 | 1,180.0 | 1,180.0 | 13,000 |
| 2018/07/12 | 1,184.0 | 1,184.0 | 1,171.0 | 1,176.0 | 1,176.0 | 22,100 |
| 2018/07/11 | 1,176.0 | 1,176.0 | 1,157.0 | 1,171.0 | 1,171.0 | 19,100 |
| 2018/07/10 | 1,181.0 | 1,181.0 | 1,172.0 | 1,177.0 | 1,177.0 | 32,500 |
| 2018/07/09 | 1,161.0 | 1,168.0 | 1,155.0 | 1,162.0 | 1,162.0 | 30,800 |
| 2018/07/06 | 1,159.0 | 1,163.0 | 1,157.0 | 1,163.0 | 1,163.0 | 12,000 |
| 2018/07/05 | 1,172.0 | 1,175.0 | 1,150.0 | 1,153.0 | 1,153.0 | 53,800 |
| 2018/07/04 | 1,154.0 | 1,176.0 | 1,154.0 | 1,173.0 | 1,173.0 | 16,600 |
おすすめ条件でスクリーニングされた銘柄を見る
アツギの取引履歴を振り返りませんか？
アツギ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。
