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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 6,480.0 | 6,490.0 | 6,430.0 | 6,490.0 | 6,490.0 | 800 |
| 2018/02/21 | 6,460.0 | 6,470.0 | 6,450.0 | 6,450.0 | 6,450.0 | 500 |
| 2018/02/20 | 6,410.0 | 6,460.0 | 6,380.0 | 6,460.0 | 6,460.0 | 2,000 |
| 2018/02/19 | 6,470.0 | 6,470.0 | 6,450.0 | 6,450.0 | 6,450.0 | 700 |
| 2018/02/16 | 6,400.0 | 6,470.0 | 6,340.0 | 6,410.0 | 6,410.0 | 1,400 |
| 2018/02/15 | 6,410.0 | 6,410.0 | 6,360.0 | 6,400.0 | 6,400.0 | 1,400 |
| 2018/02/14 | 6,410.0 | 6,460.0 | 6,400.0 | 6,460.0 | 6,460.0 | 1,300 |
| 2018/02/13 | 6,410.0 | 6,510.0 | 6,400.0 | 6,400.0 | 6,400.0 | 900 |
| 2018/02/09 | 6,520.0 | 6,520.0 | 6,320.0 | 6,480.0 | 6,480.0 | 2,800 |
| 2018/02/08 | 6,530.0 | 6,540.0 | 6,440.0 | 6,530.0 | 6,530.0 | 1,300 |
| 2018/02/07 | 6,420.0 | 6,570.0 | 6,420.0 | 6,540.0 | 6,540.0 | 2,200 |
| 2018/02/06 | 6,240.0 | 6,590.0 | 6,000.0 | 6,400.0 | 6,400.0 | 11,200 |
| 2018/02/05 | 6,450.0 | 6,480.0 | 6,390.0 | 6,470.0 | 6,470.0 | 4,000 |
| 2018/02/02 | 6,450.0 | 6,500.0 | 6,450.0 | 6,500.0 | 6,500.0 | 1,000 |
| 2018/02/01 | 6,480.0 | 6,580.0 | 6,450.0 | 6,460.0 | 6,460.0 | 2,100 |
| 2018/01/31 | 6,490.0 | 6,490.0 | 6,400.0 | 6,450.0 | 6,450.0 | 1,600 |
| 2018/01/30 | 6,440.0 | 6,470.0 | 6,400.0 | 6,450.0 | 6,450.0 | 1,800 |
| 2018/01/29 | 6,510.0 | 6,550.0 | 6,400.0 | 6,440.0 | 6,440.0 | 3,000 |
| 2018/01/26 | 6,390.0 | 6,400.0 | 6,310.0 | 6,360.0 | 6,360.0 | 3,600 |
| 2018/01/25 | 6,370.0 | 6,400.0 | 6,370.0 | 6,390.0 | 6,390.0 | 2,300 |
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。
