1,035円
識学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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 1,589.0 | 1,593.0 | 1,518.0 | 1,532.0 | 1,532.0 | 55,800 |
| 2021/09/15 | 1,634.0 | 1,634.0 | 1,568.0 | 1,587.0 | 1,587.0 | 75,800 |
| 2021/09/14 | 1,585.0 | 1,656.0 | 1,585.0 | 1,651.0 | 1,651.0 | 93,100 |
| 2021/09/13 | 1,558.0 | 1,580.0 | 1,546.0 | 1,580.0 | 1,580.0 | 36,000 |
| 2021/09/10 | 1,534.0 | 1,550.0 | 1,504.0 | 1,543.0 | 1,543.0 | 59,400 |
| 2021/09/09 | 1,510.0 | 1,518.0 | 1,492.0 | 1,518.0 | 1,518.0 | 27,400 |
| 2021/09/08 | 1,482.0 | 1,515.0 | 1,477.0 | 1,510.0 | 1,510.0 | 23,800 |
| 2021/09/07 | 1,509.0 | 1,542.0 | 1,490.0 | 1,490.0 | 1,490.0 | 31,300 |
| 2021/09/06 | 1,507.0 | 1,514.0 | 1,491.0 | 1,500.0 | 1,500.0 | 32,000 |
| 2021/09/03 | 1,497.0 | 1,497.0 | 1,454.0 | 1,484.0 | 1,484.0 | 22,600 |
| 2021/09/02 | 1,544.0 | 1,544.0 | 1,495.0 | 1,497.0 | 1,497.0 | 27,000 |
| 2021/09/01 | 1,510.0 | 1,555.0 | 1,497.0 | 1,540.0 | 1,540.0 | 79,300 |
| 2021/08/31 | 1,508.0 | 1,520.0 | 1,470.0 | 1,507.0 | 1,507.0 | 52,400 |
| 2021/08/30 | 1,437.0 | 1,507.0 | 1,432.0 | 1,506.0 | 1,506.0 | 58,000 |
| 2021/08/27 | 1,445.0 | 1,445.0 | 1,409.0 | 1,419.0 | 1,419.0 | 14,100 |
| 2021/08/26 | 1,430.0 | 1,450.0 | 1,396.0 | 1,444.0 | 1,444.0 | 21,200 |
| 2021/08/25 | 1,358.0 | 1,438.0 | 1,358.0 | 1,430.0 | 1,430.0 | 45,200 |
| 2021/08/24 | 1,353.0 | 1,392.0 | 1,353.0 | 1,363.0 | 1,363.0 | 25,100 |
| 2021/08/23 | 1,300.0 | 1,361.0 | 1,300.0 | 1,357.0 | 1,357.0 | 27,400 |
| 2021/08/20 | 1,325.0 | 1,364.0 | 1,297.0 | 1,330.0 | 1,330.0 | 82,800 |
おすすめ条件でスクリーニングされた銘柄を見る
識学の取引履歴を振り返りませんか？
識学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。
