1,143円
朝日印刷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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 2,090.0 | 2,090.0 | 2,089.0 | 2,089.0 | 1,044.5 | 500 |
| 2016/01/25 | 2,099.0 | 2,100.0 | 2,090.0 | 2,090.0 | 1,045.0 | 2,500 |
| 2016/01/22 | 2,062.0 | 2,069.0 | 2,058.0 | 2,069.0 | 1,034.5 | 3,500 |
| 2016/01/21 | 2,087.0 | 2,090.0 | 2,058.0 | 2,061.0 | 1,030.5 | 6,200 |
| 2016/01/20 | 2,090.0 | 2,104.0 | 2,087.0 | 2,095.0 | 1,047.5 | 2,300 |
| 2016/01/19 | 2,089.0 | 2,089.0 | 2,072.0 | 2,089.0 | 1,044.5 | 2,600 |
| 2016/01/18 | 2,077.0 | 2,100.0 | 2,076.0 | 2,082.0 | 1,041.0 | 3,900 |
| 2016/01/15 | 2,110.0 | 2,110.0 | 2,090.0 | 2,092.0 | 1,046.0 | 8,800 |
| 2016/01/14 | 2,086.0 | 2,090.0 | 2,080.0 | 2,090.0 | 1,045.0 | 4,700 |
| 2016/01/13 | 2,095.0 | 2,097.0 | 2,089.0 | 2,096.0 | 1,048.0 | 1,300 |
| 2016/01/12 | 2,098.0 | 2,100.0 | 2,082.0 | 2,083.0 | 1,041.5 | 4,000 |
| 2016/01/08 | 2,092.0 | 2,119.0 | 2,090.0 | 2,090.0 | 1,045.0 | 5,000 |
| 2016/01/07 | 2,090.0 | 2,092.0 | 2,087.0 | 2,092.0 | 1,046.0 | 1,500 |
| 2016/01/06 | 2,088.0 | 2,109.0 | 2,088.0 | 2,090.0 | 1,045.0 | 2,800 |
| 2016/01/05 | 2,090.0 | 2,090.0 | 2,086.0 | 2,088.0 | 1,044.0 | 4,100 |
| 2016/01/04 | 2,100.0 | 2,130.0 | 2,086.0 | 2,088.0 | 1,044.0 | 8,600 |
| 2015/12/30 | 2,102.0 | 2,120.0 | 2,102.0 | 2,110.0 | 1,055.0 | 3,700 |
| 2015/12/29 | 2,091.0 | 2,102.0 | 2,080.0 | 2,102.0 | 1,051.0 | 2,400 |
| 2015/12/28 | 2,088.0 | 2,115.0 | 2,080.0 | 2,085.0 | 1,042.5 | 3,600 |
| 2015/12/25 | 2,096.0 | 2,099.0 | 2,080.0 | 2,080.0 | 1,040.0 | 3,600 |
おすすめ条件でスクリーニングされた銘柄を見る
朝日印刷の取引履歴を振り返りませんか？
朝日印刷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。
