---円
旭精機工業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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 2,160.0 | 2,160.0 | 2,114.0 | 2,120.0 | 2,120.0 | 2,000 |
| 2025/10/06 | 2,154.0 | 2,159.0 | 2,145.0 | 2,152.0 | 2,152.0 | 1,600 |
| 2025/10/03 | 2,114.0 | 2,114.0 | 2,101.0 | 2,112.0 | 2,112.0 | 900 |
| 2025/10/02 | 2,104.0 | 2,150.0 | 2,103.0 | 2,114.0 | 2,114.0 | 1,800 |
| 2025/10/01 | 2,145.0 | 2,150.0 | 2,100.0 | 2,150.0 | 2,150.0 | 1,700 |
| 2025/09/30 | 2,101.0 | 2,150.0 | 2,101.0 | 2,150.0 | 2,150.0 | 1,400 |
| 2025/09/29 | 2,110.0 | 2,110.0 | 2,110.0 | 2,110.0 | 2,110.0 | 100 |
| 2025/09/26 | 2,140.0 | 2,140.0 | 2,120.0 | 2,137.0 | 2,137.0 | 800 |
| 2025/09/25 | 2,097.0 | 2,144.0 | 2,097.0 | 2,144.0 | 2,144.0 | 1,100 |
| 2025/09/24 | 2,098.0 | 2,102.0 | 2,093.0 | 2,094.0 | 2,094.0 | 900 |
| 2025/09/22 | 2,093.0 | 2,094.0 | 2,093.0 | 2,094.0 | 2,094.0 | 300 |
| 2025/09/19 | 2,097.0 | 2,097.0 | 2,092.0 | 2,092.0 | 2,092.0 | 300 |
| 2025/09/18 | 2,094.0 | 2,094.0 | 2,085.0 | 2,085.0 | 2,085.0 | 2,100 |
| 2025/09/17 | 2,118.0 | 2,119.0 | 2,118.0 | 2,119.0 | 2,119.0 | 500 |
| 2025/09/16 | 2,130.0 | 2,130.0 | 2,095.0 | 2,100.0 | 2,100.0 | 1,200 |
| 2025/09/12 | 2,139.0 | 2,139.0 | 2,130.0 | 2,130.0 | 2,130.0 | 400 |
| 2025/09/11 | 2,139.0 | 2,140.0 | 2,128.0 | 2,128.0 | 2,128.0 | 2,000 |
| 2025/09/10 | 2,095.0 | 2,140.0 | 2,095.0 | 2,140.0 | 2,140.0 | 1,600 |
| 2025/09/09 | 2,096.0 | 2,118.0 | 2,092.0 | 2,094.0 | 2,094.0 | 1,800 |
| 2025/09/08 | 2,096.0 | 2,104.0 | 2,095.0 | 2,096.0 | 2,096.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
旭精機工業の取引履歴を振り返りませんか？
旭精機工業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。
