946円
アディッシュ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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,250.0 | 1,280.0 | 1,208.0 | 1,227.0 | 1,227.0 | 4,400 |
| 2022/12/05 | 1,314.0 | 1,314.0 | 1,234.0 | 1,288.0 | 1,288.0 | 6,000 |
| 2022/12/02 | 1,299.0 | 1,312.0 | 1,296.0 | 1,296.0 | 1,296.0 | 1,200 |
| 2022/12/01 | 1,330.0 | 1,330.0 | 1,306.0 | 1,315.0 | 1,315.0 | 1,900 |
| 2022/11/30 | 1,316.0 | 1,316.0 | 1,300.0 | 1,300.0 | 1,300.0 | 2,600 |
| 2022/11/29 | 1,317.0 | 1,317.0 | 1,314.0 | 1,314.0 | 1,314.0 | 500 |
| 2022/11/28 | 1,312.0 | 1,316.0 | 1,312.0 | 1,314.0 | 1,314.0 | 700 |
| 2022/11/25 | 1,322.0 | 1,335.0 | 1,285.0 | 1,312.0 | 1,312.0 | 14,000 |
| 2022/11/24 | 1,320.0 | 1,339.0 | 1,314.0 | 1,331.0 | 1,331.0 | 5,000 |
| 2022/11/22 | 1,311.0 | 1,355.0 | 1,305.0 | 1,338.0 | 1,338.0 | 8,200 |
| 2022/11/21 | 1,340.0 | 1,340.0 | 1,296.0 | 1,311.0 | 1,311.0 | 3,800 |
| 2022/11/18 | 1,340.0 | 1,340.0 | 1,298.0 | 1,340.0 | 1,340.0 | 7,800 |
| 2022/11/17 | 1,370.0 | 1,370.0 | 1,325.0 | 1,344.0 | 1,344.0 | 2,900 |
| 2022/11/16 | 1,399.0 | 1,399.0 | 1,340.0 | 1,363.0 | 1,363.0 | 4,700 |
| 2022/11/15 | 1,322.0 | 1,400.0 | 1,255.0 | 1,400.0 | 1,400.0 | 41,400 |
| 2022/11/14 | 1,209.0 | 1,418.0 | 1,209.0 | 1,280.0 | 1,280.0 | 117,300 |
| 2022/11/11 | 1,141.0 | 1,169.0 | 1,122.0 | 1,149.0 | 1,149.0 | 5,400 |
| 2022/11/10 | 1,080.0 | 1,130.0 | 1,080.0 | 1,115.0 | 1,115.0 | 1,300 |
| 2022/11/09 | 1,079.0 | 1,082.0 | 1,070.0 | 1,082.0 | 1,082.0 | 600 |
| 2022/11/08 | 1,053.0 | 1,079.0 | 1,053.0 | 1,079.0 | 1,079.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
アディッシュの取引履歴を振り返りませんか？
アディッシュ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。
