3,251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) |
|---|---|---|---|---|---|---|
| 2018/12/06 | 5,800.0 | 5,910.0 | 5,260.0 | 5,330.0 | 5,330.0 | 462,200 |
| 2018/12/05 | 5,500.0 | 5,820.0 | 5,350.0 | 5,670.0 | 5,670.0 | 279,200 |
| 2018/12/04 | 5,890.0 | 5,910.0 | 5,570.0 | 5,600.0 | 5,600.0 | 199,000 |
| 2018/12/03 | 5,540.0 | 5,810.0 | 5,500.0 | 5,740.0 | 5,740.0 | 233,800 |
| 2018/11/30 | 5,660.0 | 5,750.0 | 5,510.0 | 5,540.0 | 5,540.0 | 216,000 |
| 2018/11/29 | 5,790.0 | 5,880.0 | 5,650.0 | 5,650.0 | 5,650.0 | 159,300 |
| 2018/11/28 | 5,540.0 | 5,770.0 | 5,490.0 | 5,680.0 | 5,680.0 | 263,300 |
| 2018/11/27 | 5,620.0 | 5,670.0 | 5,460.0 | 5,470.0 | 5,470.0 | 86,500 |
| 2018/11/26 | 5,560.0 | 5,740.0 | 5,490.0 | 5,590.0 | 5,590.0 | 128,700 |
| 2018/11/22 | 5,450.0 | 5,640.0 | 5,440.0 | 5,620.0 | 5,620.0 | 180,700 |
| 2018/11/21 | 5,400.0 | 5,460.0 | 5,360.0 | 5,450.0 | 5,450.0 | 93,700 |
| 2018/11/20 | 5,410.0 | 5,560.0 | 5,380.0 | 5,510.0 | 5,510.0 | 90,300 |
| 2018/11/19 | 5,480.0 | 5,530.0 | 5,350.0 | 5,510.0 | 5,510.0 | 114,800 |
| 2018/11/16 | 5,430.0 | 5,580.0 | 5,380.0 | 5,490.0 | 5,490.0 | 165,500 |
| 2018/11/15 | 5,700.0 | 5,710.0 | 5,310.0 | 5,430.0 | 5,430.0 | 243,800 |
| 2018/11/14 | 5,740.0 | 5,780.0 | 5,580.0 | 5,720.0 | 5,720.0 | 161,700 |
| 2018/11/13 | 5,550.0 | 5,750.0 | 5,430.0 | 5,720.0 | 5,720.0 | 250,300 |
| 2018/11/12 | 5,580.0 | 5,610.0 | 5,460.0 | 5,590.0 | 5,590.0 | 143,000 |
| 2018/11/09 | 5,530.0 | 5,620.0 | 5,390.0 | 5,590.0 | 5,590.0 | 201,400 |
| 2018/11/08 | 5,680.0 | 5,730.0 | 5,550.0 | 5,590.0 | 5,590.0 | 191,100 |
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。
