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) |
|---|---|---|---|---|---|---|
| 2018/03/05 | 1,315.0 | 1,315.0 | 1,287.0 | 1,300.0 | 1,300.0 | 10,300 |
| 2018/03/02 | 1,316.0 | 1,320.0 | 1,303.0 | 1,312.0 | 1,312.0 | 8,700 |
| 2018/03/01 | 1,348.0 | 1,348.0 | 1,325.0 | 1,325.0 | 1,325.0 | 15,400 |
| 2018/02/28 | 1,340.0 | 1,345.0 | 1,330.0 | 1,330.0 | 1,330.0 | 4,400 |
| 2018/02/27 | 1,349.0 | 1,350.0 | 1,341.0 | 1,341.0 | 1,341.0 | 900 |
| 2018/02/26 | 1,359.0 | 1,359.0 | 1,340.0 | 1,343.0 | 1,343.0 | 1,300 |
| 2018/02/23 | 1,337.0 | 1,360.0 | 1,318.0 | 1,349.0 | 1,349.0 | 13,500 |
| 2018/02/22 | 1,313.0 | 1,327.0 | 1,307.0 | 1,317.0 | 1,317.0 | 7,500 |
| 2018/02/21 | 1,320.0 | 1,322.0 | 1,310.0 | 1,310.0 | 1,310.0 | 4,500 |
| 2018/02/20 | 1,338.0 | 1,338.0 | 1,315.0 | 1,325.0 | 1,325.0 | 5,000 |
| 2018/02/19 | 1,326.0 | 1,339.0 | 1,320.0 | 1,327.0 | 1,327.0 | 1,500 |
| 2018/02/16 | 1,336.0 | 1,336.0 | 1,318.0 | 1,320.0 | 1,320.0 | 2,100 |
| 2018/02/15 | 1,350.0 | 1,350.0 | 1,327.0 | 1,336.0 | 1,336.0 | 6,300 |
| 2018/02/14 | 1,327.0 | 1,336.0 | 1,314.0 | 1,336.0 | 1,336.0 | 6,600 |
| 2018/02/13 | 1,319.0 | 1,330.0 | 1,319.0 | 1,327.0 | 1,327.0 | 1,300 |
| 2018/02/09 | 1,292.0 | 1,318.0 | 1,292.0 | 1,314.0 | 1,314.0 | 5,700 |
| 2018/02/08 | 1,337.0 | 1,337.0 | 1,320.0 | 1,331.0 | 1,331.0 | 6,100 |
| 2018/02/07 | 1,357.0 | 1,357.0 | 1,310.0 | 1,316.0 | 1,316.0 | 7,200 |
| 2018/02/06 | 1,300.0 | 1,325.0 | 1,260.0 | 1,271.0 | 1,271.0 | 43,100 |
| 2018/02/05 | 1,380.0 | 1,387.0 | 1,350.0 | 1,351.0 | 1,351.0 | 11,000 |
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。
