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) |
|---|---|---|---|---|---|---|
| 2018/04/20 | 6,220.0 | 6,230.0 | 6,200.0 | 6,200.0 | 6,200.0 | 5,300 |
| 2018/04/19 | 6,250.0 | 6,250.0 | 6,200.0 | 6,230.0 | 6,230.0 | 500 |
| 2018/04/18 | 6,260.0 | 6,260.0 | 6,160.0 | 6,250.0 | 6,250.0 | 1,500 |
| 2018/04/17 | 6,290.0 | 6,290.0 | 6,250.0 | 6,270.0 | 6,270.0 | 500 |
| 2018/04/16 | 6,200.0 | 6,370.0 | 6,050.0 | 6,300.0 | 6,300.0 | 4,200 |
| 2018/04/13 | 6,290.0 | 6,400.0 | 6,290.0 | 6,400.0 | 6,400.0 | 1,600 |
| 2018/04/12 | 6,270.0 | 6,270.0 | 6,210.0 | 6,210.0 | 6,210.0 | 500 |
| 2018/04/11 | 6,230.0 | 6,270.0 | 6,150.0 | 6,220.0 | 6,220.0 | 1,000 |
| 2018/04/10 | 6,210.0 | 6,250.0 | 6,200.0 | 6,210.0 | 6,210.0 | 1,300 |
| 2018/04/09 | 6,240.0 | 6,240.0 | 6,210.0 | 6,210.0 | 6,210.0 | 1,000 |
| 2018/04/06 | 6,280.0 | 6,280.0 | 6,210.0 | 6,220.0 | 6,220.0 | 700 |
| 2018/04/05 | 6,290.0 | 6,290.0 | 6,130.0 | 6,240.0 | 6,240.0 | 1,400 |
| 2018/04/04 | 6,230.0 | 6,330.0 | 6,230.0 | 6,270.0 | 6,270.0 | 900 |
| 2018/04/03 | 6,270.0 | 6,280.0 | 6,220.0 | 6,270.0 | 6,270.0 | 600 |
| 2018/04/02 | 6,330.0 | 6,330.0 | 6,210.0 | 6,300.0 | 6,300.0 | 1,500 |
| 2018/03/30 | 6,360.0 | 6,360.0 | 6,340.0 | 6,340.0 | 6,340.0 | 300 |
| 2018/03/29 | 6,350.0 | 6,410.0 | 6,340.0 | 6,410.0 | 6,410.0 | 500 |
| 2018/03/28 | 6,410.0 | 6,410.0 | 6,410.0 | 6,410.0 | 6,410.0 | 100 |
| 2018/03/27 | 6,400.0 | 6,410.0 | 6,360.0 | 6,410.0 | 6,410.0 | 900 |
| 2018/03/26 | 6,360.0 | 6,420.0 | 6,360.0 | 6,380.0 | 6,380.0 | 1,800 |
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。
