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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 1,381.0 | 1,387.0 | 1,372.0 | 1,374.0 | 1,374.0 | 48,500 |
| 2020/06/09 | 1,403.0 | 1,405.0 | 1,357.0 | 1,375.0 | 1,375.0 | 79,500 |
| 2020/06/08 | 1,379.0 | 1,417.0 | 1,370.0 | 1,408.0 | 1,408.0 | 104,700 |
| 2020/06/05 | 1,375.0 | 1,383.0 | 1,342.0 | 1,369.0 | 1,369.0 | 93,200 |
| 2020/06/04 | 1,390.0 | 1,390.0 | 1,356.0 | 1,380.0 | 1,380.0 | 108,000 |
| 2020/06/03 | 1,387.0 | 1,390.0 | 1,360.0 | 1,384.0 | 1,384.0 | 67,600 |
| 2020/06/02 | 1,368.0 | 1,379.0 | 1,348.0 | 1,376.0 | 1,376.0 | 70,900 |
| 2020/06/01 | 1,367.0 | 1,389.0 | 1,365.0 | 1,377.0 | 1,377.0 | 59,300 |
| 2020/05/29 | 1,365.0 | 1,393.0 | 1,328.0 | 1,343.0 | 1,343.0 | 106,200 |
| 2020/05/28 | 1,363.0 | 1,374.0 | 1,333.0 | 1,373.0 | 1,373.0 | 98,100 |
| 2020/05/27 | 1,309.0 | 1,346.0 | 1,308.0 | 1,341.0 | 1,341.0 | 91,200 |
| 2020/05/26 | 1,306.0 | 1,311.0 | 1,285.0 | 1,308.0 | 1,308.0 | 63,000 |
| 2020/05/25 | 1,287.0 | 1,287.0 | 1,268.0 | 1,287.0 | 1,287.0 | 34,400 |
| 2020/05/22 | 1,287.0 | 1,287.0 | 1,255.0 | 1,268.0 | 1,268.0 | 40,300 |
| 2020/05/21 | 1,268.0 | 1,296.0 | 1,268.0 | 1,291.0 | 1,291.0 | 55,100 |
| 2020/05/20 | 1,275.0 | 1,282.0 | 1,260.0 | 1,275.0 | 1,275.0 | 59,300 |
| 2020/05/19 | 1,303.0 | 1,303.0 | 1,266.0 | 1,283.0 | 1,283.0 | 52,400 |
| 2020/05/18 | 1,256.0 | 1,288.0 | 1,249.0 | 1,274.0 | 1,274.0 | 34,000 |
| 2020/05/15 | 1,319.0 | 1,319.0 | 1,250.0 | 1,269.0 | 1,269.0 | 76,700 |
| 2020/05/14 | 1,290.0 | 1,365.0 | 1,268.0 | 1,321.0 | 1,321.0 | 167,600 |
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。
