822円
アテクト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) |
|---|---|---|---|---|---|---|
| 2018/03/19 | 1,317.0 | 1,329.0 | 1,284.0 | 1,284.0 | 1,284.0 | 25,800 |
| 2018/03/16 | 1,340.0 | 1,345.0 | 1,335.0 | 1,345.0 | 1,345.0 | 3,000 |
| 2018/03/15 | 1,340.0 | 1,350.0 | 1,330.0 | 1,340.0 | 1,340.0 | 36,300 |
| 2018/03/14 | 1,344.0 | 1,363.0 | 1,340.0 | 1,348.0 | 1,348.0 | 30,100 |
| 2018/03/13 | 1,350.0 | 1,350.0 | 1,338.0 | 1,350.0 | 1,350.0 | 19,900 |
| 2018/03/12 | 1,340.0 | 1,360.0 | 1,340.0 | 1,350.0 | 1,350.0 | 11,400 |
| 2018/03/09 | 1,334.0 | 1,353.0 | 1,334.0 | 1,340.0 | 1,340.0 | 4,400 |
| 2018/03/08 | 1,342.0 | 1,361.0 | 1,330.0 | 1,334.0 | 1,334.0 | 33,900 |
| 2018/03/07 | 1,390.0 | 1,400.0 | 1,369.0 | 1,372.0 | 1,372.0 | 6,700 |
| 2018/03/06 | 1,400.0 | 1,408.0 | 1,400.0 | 1,407.0 | 1,407.0 | 800 |
| 2018/03/05 | 1,379.0 | 1,410.0 | 1,379.0 | 1,400.0 | 1,400.0 | 17,000 |
| 2018/03/02 | 1,392.0 | 1,428.0 | 1,385.0 | 1,409.0 | 1,409.0 | 32,000 |
| 2018/03/01 | 1,496.0 | 1,496.0 | 1,452.0 | 1,452.0 | 1,452.0 | 22,200 |
| 2018/02/28 | 1,450.0 | 1,450.0 | 1,425.0 | 1,432.0 | 1,432.0 | 14,400 |
| 2018/02/27 | 1,422.0 | 1,444.0 | 1,385.0 | 1,403.0 | 1,403.0 | 21,800 |
| 2018/02/26 | 1,442.0 | 1,445.0 | 1,429.0 | 1,445.0 | 1,445.0 | 2,800 |
| 2018/02/23 | 1,450.0 | 1,450.0 | 1,431.0 | 1,437.0 | 1,437.0 | 11,800 |
| 2018/02/22 | 1,441.0 | 1,450.0 | 1,426.0 | 1,434.0 | 1,434.0 | 3,500 |
| 2018/02/21 | 1,480.0 | 1,480.0 | 1,450.0 | 1,450.0 | 1,450.0 | 4,000 |
| 2018/02/20 | 1,481.0 | 1,496.0 | 1,461.0 | 1,481.0 | 1,481.0 | 3,700 |
おすすめ条件でスクリーニングされた銘柄を見る
アテクトの取引履歴を振り返りませんか？
アテクト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。
