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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 6,420.0 | 6,420.0 | 6,330.0 | 6,360.0 | 6,360.0 | 2,000 |
| 2018/03/22 | 6,410.0 | 6,420.0 | 6,400.0 | 6,420.0 | 6,420.0 | 700 |
| 2018/03/20 | 6,450.0 | 6,470.0 | 6,410.0 | 6,410.0 | 6,410.0 | 1,600 |
| 2018/03/19 | 6,490.0 | 6,490.0 | 6,450.0 | 6,490.0 | 6,490.0 | 900 |
| 2018/03/16 | 6,490.0 | 6,490.0 | 6,490.0 | 6,490.0 | 6,490.0 | 100 |
| 2018/03/15 | 6,500.0 | 6,500.0 | 6,450.0 | 6,490.0 | 6,490.0 | 500 |
| 2018/03/14 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 200 |
| 2018/03/13 | 6,490.0 | 6,500.0 | 6,440.0 | 6,500.0 | 6,500.0 | 1,400 |
| 2018/03/12 | 6,500.0 | 6,500.0 | 6,410.0 | 6,490.0 | 6,490.0 | 500 |
| 2018/03/09 | 6,510.0 | 6,510.0 | 6,450.0 | 6,450.0 | 6,450.0 | 400 |
| 2018/03/08 | 6,430.0 | 6,440.0 | 6,420.0 | 6,430.0 | 6,430.0 | 400 |
| 2018/03/07 | 6,500.0 | 6,500.0 | 6,420.0 | 6,490.0 | 6,490.0 | 1,000 |
| 2018/03/06 | 6,400.0 | 6,500.0 | 6,400.0 | 6,500.0 | 6,500.0 | 2,100 |
| 2018/03/05 | 6,450.0 | 6,450.0 | 6,440.0 | 6,450.0 | 6,450.0 | 400 |
| 2018/03/02 | 6,410.0 | 6,450.0 | 6,400.0 | 6,450.0 | 6,450.0 | 1,100 |
| 2018/03/01 | 6,480.0 | 6,500.0 | 6,480.0 | 6,500.0 | 6,500.0 | 600 |
| 2018/02/28 | 6,400.0 | 6,570.0 | 6,400.0 | 6,530.0 | 6,530.0 | 500 |
| 2018/02/27 | 6,440.0 | 6,450.0 | 6,440.0 | 6,440.0 | 6,440.0 | 600 |
| 2018/02/26 | 6,540.0 | 6,580.0 | 6,460.0 | 6,500.0 | 6,500.0 | 1,800 |
| 2018/02/23 | 6,490.0 | 6,500.0 | 6,480.0 | 6,500.0 | 6,500.0 | 1,100 |
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。
