2,464円
応用地質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) |
|---|---|---|---|---|---|---|
| 2017/07/25 | 1,620.0 | 1,624.0 | 1,602.0 | 1,607.0 | 1,607.0 | 35,500 |
| 2017/07/24 | 1,593.0 | 1,612.0 | 1,581.0 | 1,610.0 | 1,610.0 | 93,200 |
| 2017/07/21 | 1,576.0 | 1,595.0 | 1,576.0 | 1,593.0 | 1,593.0 | 36,200 |
| 2017/07/20 | 1,579.0 | 1,593.0 | 1,579.0 | 1,587.0 | 1,587.0 | 44,500 |
| 2017/07/19 | 1,574.0 | 1,595.0 | 1,572.0 | 1,584.0 | 1,584.0 | 32,200 |
| 2017/07/18 | 1,566.0 | 1,581.0 | 1,558.0 | 1,574.0 | 1,574.0 | 28,600 |
| 2017/07/14 | 1,573.0 | 1,585.0 | 1,567.0 | 1,579.0 | 1,579.0 | 21,400 |
| 2017/07/13 | 1,570.0 | 1,588.0 | 1,561.0 | 1,567.0 | 1,567.0 | 58,700 |
| 2017/07/12 | 1,553.0 | 1,576.0 | 1,549.0 | 1,571.0 | 1,571.0 | 34,500 |
| 2017/07/11 | 1,526.0 | 1,560.0 | 1,526.0 | 1,557.0 | 1,557.0 | 57,100 |
| 2017/07/10 | 1,527.0 | 1,540.0 | 1,525.0 | 1,528.0 | 1,528.0 | 30,400 |
| 2017/07/07 | 1,543.0 | 1,558.0 | 1,519.0 | 1,528.0 | 1,528.0 | 33,900 |
| 2017/07/06 | 1,569.0 | 1,570.0 | 1,552.0 | 1,556.0 | 1,556.0 | 19,000 |
| 2017/07/05 | 1,550.0 | 1,574.0 | 1,550.0 | 1,567.0 | 1,567.0 | 37,900 |
| 2017/07/04 | 1,595.0 | 1,595.0 | 1,553.0 | 1,561.0 | 1,561.0 | 54,000 |
| 2017/07/03 | 1,577.0 | 1,590.0 | 1,572.0 | 1,582.0 | 1,582.0 | 47,100 |
| 2017/06/30 | 1,560.0 | 1,579.0 | 1,544.0 | 1,579.0 | 1,579.0 | 50,200 |
| 2017/06/29 | 1,549.0 | 1,569.0 | 1,547.0 | 1,569.0 | 1,569.0 | 32,800 |
| 2017/06/28 | 1,541.0 | 1,554.0 | 1,539.0 | 1,541.0 | 1,541.0 | 29,100 |
| 2017/06/27 | 1,567.0 | 1,575.0 | 1,560.0 | 1,571.0 | 1,571.0 | 36,300 |
おすすめ条件でスクリーニングされた銘柄を見る
応用地質の取引履歴を振り返りませんか？
応用地質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。
