3,250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) |
|---|---|---|---|---|---|---|
| 2020/01/09 | 5,740.0 | 5,840.0 | 5,720.0 | 5,820.0 | 5,820.0 | 110,200 |
| 2020/01/08 | 5,650.0 | 5,680.0 | 5,450.0 | 5,650.0 | 5,650.0 | 147,300 |
| 2020/01/07 | 5,670.0 | 5,770.0 | 5,630.0 | 5,660.0 | 5,660.0 | 107,400 |
| 2020/01/06 | 5,790.0 | 5,800.0 | 5,650.0 | 5,660.0 | 5,660.0 | 120,700 |
| 2019/12/30 | 5,920.0 | 5,930.0 | 5,840.0 | 5,850.0 | 5,850.0 | 58,100 |
| 2019/12/27 | 5,830.0 | 5,910.0 | 5,810.0 | 5,910.0 | 5,910.0 | 61,000 |
| 2019/12/26 | 5,810.0 | 5,840.0 | 5,750.0 | 5,810.0 | 5,810.0 | 62,400 |
| 2019/12/25 | 5,880.0 | 5,880.0 | 5,810.0 | 5,830.0 | 5,830.0 | 39,600 |
| 2019/12/24 | 5,800.0 | 5,890.0 | 5,780.0 | 5,880.0 | 5,880.0 | 65,900 |
| 2019/12/23 | 5,850.0 | 5,860.0 | 5,750.0 | 5,800.0 | 5,800.0 | 80,200 |
| 2019/12/20 | 5,830.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 133,900 |
| 2019/12/19 | 5,750.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 74,700 |
| 2019/12/18 | 5,880.0 | 5,910.0 | 5,700.0 | 5,740.0 | 5,740.0 | 144,700 |
| 2019/12/17 | 5,820.0 | 5,850.0 | 5,710.0 | 5,850.0 | 5,850.0 | 138,500 |
| 2019/12/16 | 5,860.0 | 5,890.0 | 5,820.0 | 5,820.0 | 5,820.0 | 71,600 |
| 2019/12/13 | 5,980.0 | 5,980.0 | 5,860.0 | 5,860.0 | 5,860.0 | 105,300 |
| 2019/12/12 | 6,030.0 | 6,050.0 | 5,910.0 | 5,910.0 | 5,910.0 | 191,300 |
| 2019/12/11 | 6,150.0 | 6,210.0 | 6,090.0 | 6,100.0 | 6,100.0 | 62,400 |
| 2019/12/10 | 6,130.0 | 6,230.0 | 6,130.0 | 6,170.0 | 6,170.0 | 69,300 |
| 2019/12/09 | 6,200.0 | 6,220.0 | 6,130.0 | 6,210.0 | 6,210.0 | 80,400 |
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。
