1,000円
日本エアーテック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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 1,191.0 | 1,191.0 | 1,173.0 | 1,190.0 | 1,190.0 | 57,400 |
| 2022/12/07 | 1,178.0 | 1,198.0 | 1,175.0 | 1,198.0 | 1,198.0 | 61,200 |
| 2022/12/06 | 1,173.0 | 1,181.0 | 1,171.0 | 1,181.0 | 1,181.0 | 28,400 |
| 2022/12/05 | 1,167.0 | 1,174.0 | 1,159.0 | 1,172.0 | 1,172.0 | 28,400 |
| 2022/12/02 | 1,164.0 | 1,164.0 | 1,153.0 | 1,159.0 | 1,159.0 | 33,900 |
| 2022/12/01 | 1,168.0 | 1,178.0 | 1,165.0 | 1,165.0 | 1,165.0 | 43,700 |
| 2022/11/30 | 1,173.0 | 1,182.0 | 1,168.0 | 1,172.0 | 1,172.0 | 35,100 |
| 2022/11/29 | 1,169.0 | 1,178.0 | 1,164.0 | 1,173.0 | 1,173.0 | 28,300 |
| 2022/11/28 | 1,179.0 | 1,180.0 | 1,169.0 | 1,177.0 | 1,177.0 | 39,900 |
| 2022/11/25 | 1,190.0 | 1,190.0 | 1,171.0 | 1,173.0 | 1,173.0 | 48,500 |
| 2022/11/24 | 1,179.0 | 1,185.0 | 1,171.0 | 1,183.0 | 1,183.0 | 32,800 |
| 2022/11/22 | 1,159.0 | 1,172.0 | 1,159.0 | 1,172.0 | 1,172.0 | 33,700 |
| 2022/11/21 | 1,150.0 | 1,159.0 | 1,145.0 | 1,159.0 | 1,159.0 | 33,100 |
| 2022/11/18 | 1,149.0 | 1,149.0 | 1,141.0 | 1,148.0 | 1,148.0 | 28,300 |
| 2022/11/17 | 1,141.0 | 1,144.0 | 1,131.0 | 1,143.0 | 1,143.0 | 20,300 |
| 2022/11/16 | 1,138.0 | 1,145.0 | 1,127.0 | 1,141.0 | 1,141.0 | 26,600 |
| 2022/11/15 | 1,130.0 | 1,142.0 | 1,128.0 | 1,138.0 | 1,138.0 | 36,900 |
| 2022/11/14 | 1,138.0 | 1,143.0 | 1,125.0 | 1,125.0 | 1,125.0 | 40,700 |
| 2022/11/11 | 1,117.0 | 1,131.0 | 1,101.0 | 1,131.0 | 1,131.0 | 98,500 |
| 2022/11/10 | 1,122.0 | 1,122.0 | 1,100.0 | 1,102.0 | 1,102.0 | 25,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本エアーテックの取引履歴を振り返りませんか？
日本エアーテック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。
