3,253円
アカツキ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) |
|---|---|---|---|---|---|---|
| 2017/06/22 | 8,880.0 | 9,240.0 | 8,710.0 | 9,240.0 | 9,240.0 | 1,202,300 |
| 2017/06/21 | 8,700.0 | 8,890.0 | 8,700.0 | 8,770.0 | 8,770.0 | 572,000 |
| 2017/06/20 | 8,730.0 | 8,960.0 | 8,670.0 | 8,820.0 | 8,820.0 | 985,000 |
| 2017/06/19 | 8,240.0 | 8,670.0 | 8,210.0 | 8,570.0 | 8,570.0 | 1,020,200 |
| 2017/06/16 | 8,050.0 | 8,480.0 | 8,000.0 | 8,290.0 | 8,290.0 | 1,329,300 |
| 2017/06/15 | 8,200.0 | 8,240.0 | 7,910.0 | 7,980.0 | 7,980.0 | 1,080,100 |
| 2017/06/14 | 7,740.0 | 8,370.0 | 7,650.0 | 8,270.0 | 8,270.0 | 2,386,500 |
| 2017/06/13 | 7,310.0 | 7,910.0 | 7,280.0 | 7,770.0 | 7,770.0 | 2,491,600 |
| 2017/06/12 | 7,170.0 | 7,390.0 | 7,040.0 | 7,220.0 | 7,220.0 | 908,000 |
| 2017/06/09 | 7,250.0 | 7,420.0 | 6,990.0 | 7,300.0 | 7,300.0 | 1,285,700 |
| 2017/06/08 | 7,300.0 | 7,460.0 | 7,050.0 | 7,080.0 | 7,080.0 | 1,732,700 |
| 2017/06/07 | 6,300.0 | 7,150.0 | 6,240.0 | 7,150.0 | 7,150.0 | 3,418,400 |
| 2017/06/06 | 6,360.0 | 6,370.0 | 6,110.0 | 6,150.0 | 6,150.0 | 493,500 |
| 2017/06/05 | 6,080.0 | 6,350.0 | 6,010.0 | 6,350.0 | 6,350.0 | 703,300 |
| 2017/06/02 | 6,140.0 | 6,320.0 | 5,960.0 | 6,000.0 | 6,000.0 | 759,700 |
| 2017/06/01 | 6,120.0 | 6,210.0 | 6,020.0 | 6,060.0 | 6,060.0 | 403,600 |
| 2017/05/31 | 5,830.0 | 6,120.0 | 5,740.0 | 6,120.0 | 6,120.0 | 471,600 |
| 2017/05/30 | 5,840.0 | 5,910.0 | 5,640.0 | 5,790.0 | 5,790.0 | 392,800 |
| 2017/05/29 | 6,180.0 | 6,190.0 | 5,810.0 | 5,820.0 | 5,820.0 | 611,900 |
| 2017/05/26 | 6,130.0 | 6,230.0 | 6,060.0 | 6,150.0 | 6,150.0 | 430,600 |
おすすめ条件でスクリーニングされた銘柄を見る
アカツキの取引履歴を振り返りませんか？
アカツキ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。
