1,028円
旭化成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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,100.0 | 1,100.0 | 1,079.5 | 1,095.0 | 1,095.0 | 2,555,100 |
| 2024/04/18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | 1,109.5 | 1,930,700 |
| 2024/04/17 | 1,113.0 | 1,114.0 | 1,094.5 | 1,097.5 | 1,097.5 | 2,203,600 |
| 2024/04/16 | 1,108.5 | 1,120.0 | 1,105.0 | 1,110.0 | 1,110.0 | 2,992,400 |
| 2024/04/15 | 1,103.0 | 1,118.5 | 1,096.0 | 1,117.0 | 1,117.0 | 2,338,900 |
| 2024/04/12 | 1,121.5 | 1,127.0 | 1,108.0 | 1,109.0 | 1,109.0 | 3,028,900 |
| 2024/04/11 | 1,115.5 | 1,128.5 | 1,114.0 | 1,128.0 | 1,128.0 | 2,430,600 |
| 2024/04/10 | 1,120.0 | 1,131.5 | 1,120.0 | 1,130.5 | 1,130.5 | 2,405,800 |
| 2024/04/09 | 1,110.0 | 1,123.5 | 1,105.0 | 1,122.5 | 1,122.5 | 2,861,800 |
| 2024/04/08 | 1,100.0 | 1,108.0 | 1,097.5 | 1,106.0 | 1,106.0 | 2,336,600 |
| 2024/04/05 | 1,100.0 | 1,100.0 | 1,081.5 | 1,093.5 | 1,093.5 | 2,500,500 |
| 2024/04/04 | 1,085.5 | 1,096.0 | 1,080.0 | 1,090.5 | 1,090.5 | 2,898,200 |
| 2024/04/03 | 1,073.5 | 1,087.0 | 1,063.5 | 1,077.0 | 1,077.0 | 3,921,500 |
| 2024/04/02 | 1,073.0 | 1,077.5 | 1,061.5 | 1,074.0 | 1,074.0 | 5,123,400 |
| 2024/04/01 | 1,106.5 | 1,108.5 | 1,068.5 | 1,078.5 | 1,078.5 | 5,342,200 |
| 2024/03/29 | 1,112.5 | 1,124.5 | 1,108.0 | 1,112.0 | 1,112.0 | 3,054,800 |
| 2024/03/28 | 1,114.5 | 1,119.5 | 1,104.0 | 1,107.0 | 1,107.0 | 3,718,600 |
| 2024/03/27 | 1,140.0 | 1,142.0 | 1,135.5 | 1,138.5 | 1,138.5 | 3,292,200 |
| 2024/03/26 | 1,125.0 | 1,134.0 | 1,120.5 | 1,131.0 | 1,131.0 | 2,607,000 |
| 2024/03/25 | 1,135.0 | 1,135.5 | 1,117.0 | 1,119.5 | 1,119.5 | 3,501,100 |
旭化成の取引履歴を振り返りませんか？
旭化成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。
