5,190円
ほぼ日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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 6,020.0 | 6,020.0 | 5,990.0 | 5,990.0 | 5,990.0 | 200 |
| 2018/06/20 | 5,980.0 | 6,020.0 | 5,980.0 | 6,000.0 | 6,000.0 | 500 |
| 2018/06/19 | 6,070.0 | 6,070.0 | 5,990.0 | 6,030.0 | 6,030.0 | 1,400 |
| 2018/06/18 | 6,050.0 | 6,050.0 | 6,000.0 | 6,000.0 | 6,000.0 | 1,800 |
| 2018/06/15 | 6,030.0 | 6,050.0 | 6,020.0 | 6,050.0 | 6,050.0 | 400 |
| 2018/06/14 | 6,090.0 | 6,100.0 | 6,050.0 | 6,050.0 | 6,050.0 | 500 |
| 2018/06/13 | 6,060.0 | 6,090.0 | 6,060.0 | 6,080.0 | 6,080.0 | 400 |
| 2018/06/12 | 6,120.0 | 6,120.0 | 6,060.0 | 6,060.0 | 6,060.0 | 300 |
| 2018/06/11 | 6,080.0 | 6,150.0 | 6,050.0 | 6,050.0 | 6,050.0 | 1,500 |
| 2018/06/08 | 6,060.0 | 6,060.0 | 6,050.0 | 6,050.0 | 6,050.0 | 500 |
| 2018/06/07 | 6,100.0 | 6,100.0 | 6,070.0 | 6,070.0 | 6,070.0 | 600 |
| 2018/06/06 | 6,070.0 | 6,100.0 | 6,060.0 | 6,100.0 | 6,100.0 | 600 |
| 2018/06/05 | 6,110.0 | 6,110.0 | 6,070.0 | 6,070.0 | 6,070.0 | 500 |
| 2018/06/04 | 6,110.0 | 6,110.0 | 6,100.0 | 6,100.0 | 6,100.0 | 500 |
| 2018/06/01 | 6,080.0 | 6,110.0 | 6,080.0 | 6,110.0 | 6,110.0 | 600 |
| 2018/05/31 | 6,120.0 | 6,120.0 | 6,050.0 | 6,050.0 | 6,050.0 | 1,300 |
| 2018/05/30 | 6,210.0 | 6,210.0 | 6,050.0 | 6,050.0 | 6,050.0 | 4,500 |
| 2018/05/29 | 6,230.0 | 6,270.0 | 6,220.0 | 6,250.0 | 6,250.0 | 600 |
| 2018/05/28 | 6,240.0 | 6,290.0 | 6,220.0 | 6,220.0 | 6,220.0 | 800 |
| 2018/05/25 | 6,240.0 | 6,250.0 | 6,240.0 | 6,240.0 | 6,240.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
ほぼ日の取引履歴を振り返りませんか？
ほぼ日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。
