1,477円
アスカ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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,587.0 | 1,650.0 | 1,587.0 | 1,650.0 | 1,650.0 | 5,400 |
| 2025/12/04 | 1,511.0 | 1,541.0 | 1,511.0 | 1,541.0 | 1,541.0 | 300 |
| 2025/12/02 | 1,524.0 | 1,524.0 | 1,502.0 | 1,502.0 | 1,502.0 | 200 |
| 2025/11/28 | 1,564.0 | 1,580.0 | 1,480.0 | 1,512.0 | 1,512.0 | 2,900 |
| 2025/11/27 | 1,494.0 | 1,519.0 | 1,494.0 | 1,519.0 | 1,519.0 | 300 |
| 2025/11/26 | 1,512.0 | 1,520.0 | 1,512.0 | 1,520.0 | 1,520.0 | 300 |
| 2025/11/25 | 1,470.0 | 1,497.0 | 1,470.0 | 1,495.0 | 1,495.0 | 300 |
| 2025/11/21 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 1,470.0 | 200 |
| 2025/11/18 | 1,510.0 | 1,510.0 | 1,470.0 | 1,505.0 | 1,505.0 | 1,800 |
| 2025/11/17 | 1,505.0 | 1,505.0 | 1,505.0 | 1,505.0 | 1,505.0 | 800 |
| 2025/11/14 | 1,495.0 | 1,505.0 | 1,495.0 | 1,500.0 | 1,500.0 | 1,100 |
| 2025/11/13 | 1,492.0 | 1,492.0 | 1,480.0 | 1,480.0 | 1,480.0 | 300 |
| 2025/11/11 | 1,494.0 | 1,494.0 | 1,494.0 | 1,494.0 | 1,494.0 | 100 |
| 2025/11/10 | 1,495.0 | 1,495.0 | 1,440.0 | 1,440.0 | 1,440.0 | 500 |
| 2025/11/06 | 1,484.0 | 1,484.0 | 1,484.0 | 1,484.0 | 1,484.0 | 100 |
| 2025/11/05 | 1,492.0 | 1,495.0 | 1,492.0 | 1,494.0 | 1,494.0 | 2,000 |
| 2025/11/04 | 1,477.0 | 1,477.0 | 1,477.0 | 1,477.0 | 1,477.0 | 100 |
| 2025/10/31 | 1,480.0 | 1,480.0 | 1,476.0 | 1,476.0 | 1,476.0 | 200 |
| 2025/10/30 | 1,490.0 | 1,490.0 | 1,447.0 | 1,490.0 | 1,490.0 | 400 |
| 2025/10/29 | 1,490.0 | 1,490.0 | 1,490.0 | 1,490.0 | 1,490.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
アスカの取引履歴を振り返りませんか？
アスカ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。
