4,885円
アバールデータ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) |
---|---|---|---|---|---|---|
2024/03/18 | 6,600.0 | 6,690.0 | 6,580.0 | 6,650.0 | 6,650.0 | 64,800 |
2024/03/15 | 6,720.0 | 6,740.0 | 6,620.0 | 6,620.0 | 6,620.0 | 79,500 |
2024/03/14 | 6,850.0 | 6,880.0 | 6,700.0 | 6,790.0 | 6,790.0 | 64,500 |
2024/03/13 | 7,190.0 | 7,190.0 | 6,800.0 | 6,850.0 | 6,850.0 | 76,800 |
2024/03/12 | 6,800.0 | 7,040.0 | 6,770.0 | 6,950.0 | 6,950.0 | 71,300 |
2024/03/11 | 7,090.0 | 7,160.0 | 6,860.0 | 6,910.0 | 6,910.0 | 141,900 |
2024/03/08 | 7,410.0 | 7,610.0 | 7,350.0 | 7,390.0 | 7,390.0 | 89,500 |
2024/03/07 | 7,460.0 | 7,850.0 | 7,400.0 | 7,450.0 | 7,450.0 | 284,100 |
2024/03/06 | 7,020.0 | 7,410.0 | 6,990.0 | 7,380.0 | 7,380.0 | 116,700 |
2024/03/05 | 7,070.0 | 7,170.0 | 6,860.0 | 7,140.0 | 7,140.0 | 85,900 |
2024/03/04 | 6,900.0 | 7,230.0 | 6,900.0 | 7,040.0 | 7,040.0 | 218,900 |
2024/03/01 | 6,650.0 | 6,760.0 | 6,590.0 | 6,710.0 | 6,710.0 | 90,900 |
2024/02/29 | 6,480.0 | 6,660.0 | 6,400.0 | 6,650.0 | 6,650.0 | 71,600 |
2024/02/28 | 6,480.0 | 6,610.0 | 6,450.0 | 6,520.0 | 6,520.0 | 64,800 |
2024/02/27 | 6,680.0 | 6,680.0 | 6,530.0 | 6,550.0 | 6,550.0 | 80,700 |
2024/02/26 | 6,880.0 | 6,890.0 | 6,630.0 | 6,640.0 | 6,640.0 | 127,300 |
2024/02/22 | 6,880.0 | 6,880.0 | 6,640.0 | 6,750.0 | 6,750.0 | 99,200 |
2024/02/21 | 6,630.0 | 6,660.0 | 6,520.0 | 6,610.0 | 6,610.0 | 71,200 |
2024/02/20 | 6,600.0 | 6,950.0 | 6,600.0 | 6,700.0 | 6,700.0 | 148,100 |
アバールデータの取引履歴を振り返りませんか?
アバールデータ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。