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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 1,455.0 | 1,464.0 | 1,433.0 | 1,446.0 | 1,446.0 | 56,900 |
| 2020/07/06 | 1,451.0 | 1,485.0 | 1,426.0 | 1,435.0 | 1,435.0 | 123,600 |
| 2020/07/03 | 1,437.0 | 1,448.0 | 1,427.0 | 1,445.0 | 1,445.0 | 37,600 |
| 2020/07/02 | 1,445.0 | 1,449.0 | 1,426.0 | 1,438.0 | 1,438.0 | 96,100 |
| 2020/07/01 | 1,412.0 | 1,477.0 | 1,408.0 | 1,445.0 | 1,445.0 | 197,000 |
| 2020/06/30 | 1,401.0 | 1,413.0 | 1,392.0 | 1,408.0 | 1,408.0 | 81,400 |
| 2020/06/29 | 1,351.0 | 1,384.0 | 1,350.0 | 1,375.0 | 1,375.0 | 81,700 |
| 2020/06/26 | 1,376.0 | 1,388.0 | 1,370.0 | 1,383.0 | 1,383.0 | 65,300 |
| 2020/06/25 | 1,374.0 | 1,374.0 | 1,354.0 | 1,361.0 | 1,361.0 | 78,200 |
| 2020/06/24 | 1,389.0 | 1,394.0 | 1,384.0 | 1,388.0 | 1,388.0 | 37,700 |
| 2020/06/23 | 1,390.0 | 1,399.0 | 1,365.0 | 1,389.0 | 1,389.0 | 49,400 |
| 2020/06/22 | 1,349.0 | 1,377.0 | 1,349.0 | 1,368.0 | 1,368.0 | 51,300 |
| 2020/06/19 | 1,375.0 | 1,375.0 | 1,343.0 | 1,361.0 | 1,361.0 | 70,200 |
| 2020/06/18 | 1,366.0 | 1,380.0 | 1,338.0 | 1,378.0 | 1,378.0 | 64,200 |
| 2020/06/17 | 1,385.0 | 1,387.0 | 1,363.0 | 1,384.0 | 1,384.0 | 59,400 |
| 2020/06/16 | 1,374.0 | 1,392.0 | 1,363.0 | 1,380.0 | 1,380.0 | 91,200 |
| 2020/06/15 | 1,332.0 | 1,362.0 | 1,332.0 | 1,336.0 | 1,336.0 | 94,100 |
| 2020/06/12 | 1,300.0 | 1,323.0 | 1,281.0 | 1,318.0 | 1,318.0 | 94,800 |
| 2020/06/11 | 1,369.0 | 1,369.0 | 1,323.0 | 1,330.0 | 1,330.0 | 65,000 |
| 2020/06/10 | 1,381.0 | 1,387.0 | 1,372.0 | 1,374.0 | 1,374.0 | 48,500 |
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。
