647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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 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 |
| 2022/11/09 | 1,118.0 | 1,120.0 | 1,112.0 | 1,115.0 | 1,115.0 | 14,000 |
| 2022/11/08 | 1,122.0 | 1,126.0 | 1,108.0 | 1,118.0 | 1,118.0 | 27,700 |
| 2022/11/07 | 1,102.0 | 1,109.0 | 1,098.0 | 1,108.0 | 1,108.0 | 13,100 |
| 2022/11/04 | 1,102.0 | 1,105.0 | 1,093.0 | 1,095.0 | 1,095.0 | 30,200 |
| 2022/11/02 | 1,124.0 | 1,127.0 | 1,117.0 | 1,117.0 | 1,117.0 | 18,500 |
| 2022/11/01 | 1,118.0 | 1,127.0 | 1,112.0 | 1,123.0 | 1,123.0 | 17,100 |
| 2022/10/31 | 1,126.0 | 1,126.0 | 1,113.0 | 1,121.0 | 1,121.0 | 21,400 |
| 2022/10/28 | 1,103.0 | 1,124.0 | 1,101.0 | 1,124.0 | 1,124.0 | 85,100 |
| 2022/10/27 | 1,116.0 | 1,120.0 | 1,106.0 | 1,108.0 | 1,108.0 | 18,700 |
| 2022/10/26 | 1,118.0 | 1,126.0 | 1,115.0 | 1,120.0 | 1,120.0 | 18,300 |
| 2022/10/25 | 1,118.0 | 1,124.0 | 1,112.0 | 1,117.0 | 1,117.0 | 20,100 |
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。
