2,448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) |
|---|---|---|---|---|---|---|
| 2018/04/17 | 1,531.0 | 1,531.0 | 1,519.0 | 1,523.0 | 1,523.0 | 21,100 |
| 2018/04/16 | 1,558.0 | 1,561.0 | 1,531.0 | 1,537.0 | 1,537.0 | 18,700 |
| 2018/04/13 | 1,560.0 | 1,566.0 | 1,539.0 | 1,553.0 | 1,553.0 | 30,000 |
| 2018/04/12 | 1,565.0 | 1,565.0 | 1,542.0 | 1,554.0 | 1,554.0 | 16,500 |
| 2018/04/11 | 1,581.0 | 1,592.0 | 1,548.0 | 1,564.0 | 1,564.0 | 31,500 |
| 2018/04/10 | 1,580.0 | 1,597.0 | 1,565.0 | 1,578.0 | 1,578.0 | 53,800 |
| 2018/04/09 | 1,549.0 | 1,574.0 | 1,549.0 | 1,571.0 | 1,571.0 | 46,000 |
| 2018/04/06 | 1,575.0 | 1,583.0 | 1,544.0 | 1,549.0 | 1,549.0 | 61,500 |
| 2018/04/05 | 1,537.0 | 1,575.0 | 1,530.0 | 1,563.0 | 1,563.0 | 125,500 |
| 2018/04/04 | 1,495.0 | 1,537.0 | 1,495.0 | 1,527.0 | 1,527.0 | 79,900 |
| 2018/04/03 | 1,475.0 | 1,497.0 | 1,467.0 | 1,489.0 | 1,489.0 | 35,300 |
| 2018/04/02 | 1,487.0 | 1,497.0 | 1,482.0 | 1,488.0 | 1,488.0 | 31,100 |
| 2018/03/30 | 1,495.0 | 1,495.0 | 1,466.0 | 1,487.0 | 1,487.0 | 84,000 |
| 2018/03/29 | 1,495.0 | 1,495.0 | 1,464.0 | 1,488.0 | 1,488.0 | 114,900 |
| 2018/03/28 | 1,478.0 | 1,504.0 | 1,476.0 | 1,489.0 | 1,489.0 | 33,900 |
| 2018/03/27 | 1,464.0 | 1,475.0 | 1,449.0 | 1,475.0 | 1,475.0 | 66,000 |
| 2018/03/26 | 1,455.0 | 1,469.0 | 1,440.0 | 1,464.0 | 1,464.0 | 39,400 |
| 2018/03/23 | 1,487.0 | 1,494.0 | 1,460.0 | 1,465.0 | 1,465.0 | 54,800 |
| 2018/03/22 | 1,490.0 | 1,498.0 | 1,485.0 | 1,497.0 | 1,497.0 | 21,000 |
| 2018/03/20 | 1,500.0 | 1,501.0 | 1,483.0 | 1,488.0 | 1,488.0 | 27,100 |
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。
