2,447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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,466.0 | 1,491.0 | 1,463.0 | 1,469.0 | 1,469.0 | 96,600 |
| 2021/09/29 | 1,443.0 | 1,465.0 | 1,438.0 | 1,465.0 | 1,465.0 | 66,900 |
| 2021/09/28 | 1,476.0 | 1,476.0 | 1,451.0 | 1,470.0 | 1,470.0 | 72,800 |
| 2021/09/27 | 1,466.0 | 1,489.0 | 1,464.0 | 1,464.0 | 1,464.0 | 38,300 |
| 2021/09/24 | 1,450.0 | 1,470.0 | 1,449.0 | 1,466.0 | 1,466.0 | 92,700 |
| 2021/09/22 | 1,442.0 | 1,446.0 | 1,429.0 | 1,442.0 | 1,442.0 | 62,900 |
| 2021/09/21 | 1,440.0 | 1,468.0 | 1,436.0 | 1,451.0 | 1,451.0 | 73,300 |
| 2021/09/17 | 1,481.0 | 1,489.0 | 1,469.0 | 1,485.0 | 1,485.0 | 108,600 |
| 2021/09/16 | 1,470.0 | 1,482.0 | 1,466.0 | 1,481.0 | 1,481.0 | 63,400 |
| 2021/09/15 | 1,476.0 | 1,476.0 | 1,461.0 | 1,469.0 | 1,469.0 | 91,700 |
| 2021/09/14 | 1,467.0 | 1,500.0 | 1,450.0 | 1,500.0 | 1,500.0 | 135,100 |
| 2021/09/13 | 1,476.0 | 1,506.0 | 1,460.0 | 1,469.0 | 1,469.0 | 162,000 |
| 2021/09/10 | 1,439.0 | 1,473.0 | 1,430.0 | 1,472.0 | 1,472.0 | 163,400 |
| 2021/09/09 | 1,415.0 | 1,442.0 | 1,411.0 | 1,438.0 | 1,438.0 | 131,200 |
| 2021/09/08 | 1,388.0 | 1,414.0 | 1,377.0 | 1,413.0 | 1,413.0 | 90,400 |
| 2021/09/07 | 1,369.0 | 1,395.0 | 1,360.0 | 1,395.0 | 1,395.0 | 122,000 |
| 2021/09/06 | 1,363.0 | 1,373.0 | 1,360.0 | 1,368.0 | 1,368.0 | 82,600 |
| 2021/09/03 | 1,349.0 | 1,367.0 | 1,345.0 | 1,364.0 | 1,364.0 | 75,100 |
| 2021/09/02 | 1,347.0 | 1,353.0 | 1,337.0 | 1,352.0 | 1,352.0 | 57,900 |
| 2021/09/01 | 1,336.0 | 1,355.0 | 1,324.0 | 1,347.0 | 1,347.0 | 92,700 |
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。
