2,366円
高速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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 2,480.0 | 2,516.0 | 2,471.0 | 2,500.0 | 2,500.0 | 24,500 |
| 2024/09/19 | 2,408.0 | 2,453.0 | 2,408.0 | 2,452.0 | 2,452.0 | 15,100 |
| 2024/09/18 | 2,405.0 | 2,409.0 | 2,371.0 | 2,408.0 | 2,408.0 | 8,300 |
| 2024/09/17 | 2,382.0 | 2,408.0 | 2,335.0 | 2,371.0 | 2,371.0 | 13,900 |
| 2024/09/13 | 2,360.0 | 2,378.0 | 2,328.0 | 2,352.0 | 2,352.0 | 16,500 |
| 2024/09/12 | 2,357.0 | 2,363.0 | 2,315.0 | 2,346.0 | 2,346.0 | 8,200 |
| 2024/09/11 | 2,336.0 | 2,354.0 | 2,277.0 | 2,312.0 | 2,312.0 | 13,300 |
| 2024/09/10 | 2,379.0 | 2,379.0 | 2,331.0 | 2,358.0 | 2,358.0 | 8,600 |
| 2024/09/09 | 2,346.0 | 2,381.0 | 2,320.0 | 2,379.0 | 2,379.0 | 13,200 |
| 2024/09/06 | 2,356.0 | 2,360.0 | 2,330.0 | 2,358.0 | 2,358.0 | 5,700 |
| 2024/09/05 | 2,332.0 | 2,381.0 | 2,332.0 | 2,356.0 | 2,356.0 | 10,200 |
| 2024/09/04 | 2,385.0 | 2,399.0 | 2,341.0 | 2,353.0 | 2,353.0 | 11,700 |
| 2024/09/03 | 2,384.0 | 2,415.0 | 2,383.0 | 2,392.0 | 2,392.0 | 7,000 |
| 2024/09/02 | 2,398.0 | 2,398.0 | 2,330.0 | 2,361.0 | 2,361.0 | 11,000 |
| 2024/08/30 | 2,375.0 | 2,396.0 | 2,358.0 | 2,396.0 | 2,396.0 | 9,200 |
| 2024/08/29 | 2,371.0 | 2,379.0 | 2,337.0 | 2,366.0 | 2,366.0 | 10,300 |
| 2024/08/28 | 2,351.0 | 2,371.0 | 2,307.0 | 2,371.0 | 2,371.0 | 9,500 |
| 2024/08/27 | 2,387.0 | 2,420.0 | 2,358.0 | 2,369.0 | 2,369.0 | 7,400 |
| 2024/08/26 | 2,432.0 | 2,432.0 | 2,382.0 | 2,390.0 | 2,390.0 | 8,800 |
| 2024/08/23 | 2,374.0 | 2,403.0 | 2,372.0 | 2,389.0 | 2,389.0 | 7,900 |
高速の取引履歴を振り返りませんか？
高速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。
