1,422円
あさひ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) |
---|---|---|---|---|---|---|
2024/04/23 | 1,434.0 | 1,435.0 | 1,425.0 | 1,425.0 | 1,425.0 | 37,700 |
2024/04/22 | 1,421.0 | 1,439.0 | 1,421.0 | 1,434.0 | 1,434.0 | 58,800 |
2024/04/19 | 1,429.0 | 1,431.0 | 1,404.0 | 1,413.0 | 1,413.0 | 76,200 |
2024/04/18 | 1,431.0 | 1,432.0 | 1,409.0 | 1,424.0 | 1,424.0 | 61,100 |
2024/04/17 | 1,431.0 | 1,444.0 | 1,402.0 | 1,406.0 | 1,406.0 | 93,000 |
2024/04/16 | 1,453.0 | 1,453.0 | 1,442.0 | 1,444.0 | 1,444.0 | 84,000 |
2024/04/15 | 1,450.0 | 1,457.0 | 1,449.0 | 1,453.0 | 1,453.0 | 52,200 |
2024/04/12 | 1,448.0 | 1,455.0 | 1,429.0 | 1,453.0 | 1,453.0 | 86,000 |
2024/04/11 | 1,450.0 | 1,456.0 | 1,446.0 | 1,451.0 | 1,451.0 | 76,300 |
2024/04/10 | 1,447.0 | 1,463.0 | 1,443.0 | 1,455.0 | 1,455.0 | 85,100 |
2024/04/09 | 1,464.0 | 1,467.0 | 1,443.0 | 1,447.0 | 1,447.0 | 82,900 |
2024/04/08 | 1,444.0 | 1,462.0 | 1,425.0 | 1,453.0 | 1,453.0 | 174,800 |
2024/04/05 | 1,427.0 | 1,446.0 | 1,421.0 | 1,440.0 | 1,440.0 | 197,800 |
2024/04/04 | 1,410.0 | 1,428.0 | 1,409.0 | 1,428.0 | 1,428.0 | 188,600 |
2024/04/03 | 1,393.0 | 1,428.0 | 1,380.0 | 1,419.0 | 1,419.0 | 265,600 |
2024/04/02 | 1,397.0 | 1,430.0 | 1,378.0 | 1,409.0 | 1,409.0 | 662,600 |
2024/04/01 | 1,330.0 | 1,341.0 | 1,319.0 | 1,340.0 | 1,340.0 | 224,100 |
2024/03/29 | 1,327.0 | 1,339.0 | 1,326.0 | 1,337.0 | 1,337.0 | 63,000 |
2024/03/28 | 1,344.0 | 1,344.0 | 1,325.0 | 1,330.0 | 1,330.0 | 59,000 |
2024/03/27 | 1,329.0 | 1,344.0 | 1,326.0 | 1,344.0 | 1,344.0 | 94,400 |
あさひの取引履歴を振り返りませんか?
あさひ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。