4,538円
旭有機材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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 3,945.0 | 4,005.0 | 3,940.0 | 3,975.0 | 3,975.0 | 33,500 |
| 2024/09/18 | 3,880.0 | 3,895.0 | 3,845.0 | 3,890.0 | 3,890.0 | 24,200 |
| 2024/09/17 | 3,855.0 | 3,890.0 | 3,780.0 | 3,840.0 | 3,840.0 | 29,100 |
| 2024/09/13 | 3,890.0 | 3,910.0 | 3,840.0 | 3,840.0 | 3,840.0 | 27,100 |
| 2024/09/12 | 3,860.0 | 3,920.0 | 3,835.0 | 3,905.0 | 3,905.0 | 58,200 |
| 2024/09/11 | 3,845.0 | 3,865.0 | 3,700.0 | 3,745.0 | 3,745.0 | 72,000 |
| 2024/09/10 | 3,835.0 | 3,880.0 | 3,825.0 | 3,860.0 | 3,860.0 | 20,400 |
| 2024/09/09 | 3,730.0 | 3,840.0 | 3,725.0 | 3,810.0 | 3,810.0 | 40,500 |
| 2024/09/06 | 3,875.0 | 3,900.0 | 3,830.0 | 3,845.0 | 3,845.0 | 36,000 |
| 2024/09/05 | 3,910.0 | 3,995.0 | 3,875.0 | 3,875.0 | 3,875.0 | 83,800 |
| 2024/09/04 | 4,025.0 | 4,065.0 | 3,950.0 | 3,970.0 | 3,970.0 | 66,600 |
| 2024/09/03 | 4,135.0 | 4,175.0 | 4,135.0 | 4,165.0 | 4,165.0 | 33,400 |
| 2024/09/02 | 4,215.0 | 4,215.0 | 4,145.0 | 4,150.0 | 4,150.0 | 33,400 |
| 2024/08/30 | 4,130.0 | 4,200.0 | 4,130.0 | 4,190.0 | 4,190.0 | 41,900 |
| 2024/08/29 | 4,120.0 | 4,145.0 | 4,075.0 | 4,145.0 | 4,145.0 | 48,500 |
| 2024/08/28 | 4,190.0 | 4,200.0 | 4,110.0 | 4,130.0 | 4,130.0 | 37,700 |
| 2024/08/27 | 4,225.0 | 4,265.0 | 4,180.0 | 4,250.0 | 4,250.0 | 31,900 |
| 2024/08/26 | 4,190.0 | 4,210.0 | 4,140.0 | 4,180.0 | 4,180.0 | 21,300 |
| 2024/08/23 | 4,165.0 | 4,210.0 | 4,110.0 | 4,155.0 | 4,155.0 | 21,100 |
旭有機材の取引履歴を振り返りませんか？
旭有機材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。
