3,403円
三愛オブリ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) |
|---|---|---|---|---|---|---|
| 2017/07/24 | 1,170.0 | 1,178.0 | 1,162.0 | 1,175.0 | 1,175.0 | 62,500 |
| 2017/07/21 | 1,172.0 | 1,180.0 | 1,166.0 | 1,180.0 | 1,180.0 | 66,000 |
| 2017/07/20 | 1,161.0 | 1,178.0 | 1,158.0 | 1,173.0 | 1,173.0 | 60,700 |
| 2017/07/19 | 1,168.0 | 1,175.0 | 1,151.0 | 1,156.0 | 1,156.0 | 64,800 |
| 2017/07/18 | 1,157.0 | 1,170.0 | 1,154.0 | 1,166.0 | 1,166.0 | 50,700 |
| 2017/07/14 | 1,148.0 | 1,159.0 | 1,143.0 | 1,158.0 | 1,158.0 | 48,000 |
| 2017/07/13 | 1,140.0 | 1,148.0 | 1,131.0 | 1,147.0 | 1,147.0 | 47,100 |
| 2017/07/12 | 1,143.0 | 1,143.0 | 1,133.0 | 1,139.0 | 1,139.0 | 60,800 |
| 2017/07/11 | 1,141.0 | 1,154.0 | 1,141.0 | 1,145.0 | 1,145.0 | 39,500 |
| 2017/07/10 | 1,153.0 | 1,153.0 | 1,140.0 | 1,141.0 | 1,141.0 | 54,700 |
| 2017/07/07 | 1,131.0 | 1,159.0 | 1,126.0 | 1,147.0 | 1,147.0 | 92,700 |
| 2017/07/06 | 1,156.0 | 1,160.0 | 1,141.0 | 1,152.0 | 1,152.0 | 79,100 |
| 2017/07/05 | 1,136.0 | 1,160.0 | 1,136.0 | 1,157.0 | 1,157.0 | 161,200 |
| 2017/07/04 | 1,155.0 | 1,158.0 | 1,133.0 | 1,143.0 | 1,143.0 | 183,600 |
| 2017/07/03 | 1,147.0 | 1,157.0 | 1,143.0 | 1,149.0 | 1,149.0 | 71,700 |
| 2017/06/30 | 1,123.0 | 1,149.0 | 1,117.0 | 1,147.0 | 1,147.0 | 100,200 |
| 2017/06/29 | 1,125.0 | 1,135.0 | 1,125.0 | 1,132.0 | 1,132.0 | 67,000 |
| 2017/06/28 | 1,086.0 | 1,130.0 | 1,086.0 | 1,115.0 | 1,115.0 | 119,000 |
| 2017/06/27 | 1,087.0 | 1,095.0 | 1,084.0 | 1,090.0 | 1,090.0 | 70,100 |
| 2017/06/26 | 1,088.0 | 1,094.0 | 1,076.0 | 1,087.0 | 1,087.0 | 73,600 |
おすすめ条件でスクリーニングされた銘柄を見る
三愛オブリの取引履歴を振り返りませんか？
三愛オブリ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。
