3,337円
昴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) |
---|---|---|---|---|---|---|
2024/03/28 | 6,840.0 | 6,840.0 | 6,740.0 | 6,810.0 | 6,810.0 | 600 |
2024/03/27 | 6,720.0 | 6,840.0 | 6,720.0 | 6,840.0 | 6,840.0 | 600 |
2024/03/26 | 6,670.0 | 6,770.0 | 6,670.0 | 6,690.0 | 6,690.0 | 600 |
2024/03/25 | 6,600.0 | 6,650.0 | 6,590.0 | 6,650.0 | 6,650.0 | 1,000 |
2024/03/22 | 6,500.0 | 6,540.0 | 6,500.0 | 6,540.0 | 6,540.0 | 200 |
2024/03/21 | 6,410.0 | 6,480.0 | 6,400.0 | 6,480.0 | 6,480.0 | 900 |
2024/03/18 | 6,380.0 | 6,380.0 | 6,320.0 | 6,320.0 | 6,320.0 | 300 |
2024/03/15 | 6,340.0 | 6,340.0 | 6,300.0 | 6,300.0 | 6,300.0 | 200 |
2024/03/14 | 6,340.0 | 6,340.0 | 6,340.0 | 6,340.0 | 6,340.0 | 400 |
2024/03/13 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 200 |
2024/03/12 | 6,200.0 | 6,320.0 | 6,200.0 | 6,320.0 | 6,320.0 | 800 |
2024/03/11 | 6,320.0 | 6,320.0 | 6,210.0 | 6,210.0 | 6,210.0 | 4,400 |
2024/03/08 | 6,430.0 | 6,430.0 | 6,310.0 | 6,320.0 | 6,320.0 | 2,100 |
2024/03/07 | 6,530.0 | 6,530.0 | 6,500.0 | 6,500.0 | 6,500.0 | 4,300 |
2024/03/06 | 6,600.0 | 6,600.0 | 6,550.0 | 6,550.0 | 6,550.0 | 2,000 |
2024/03/05 | 6,610.0 | 6,610.0 | 6,610.0 | 6,610.0 | 6,610.0 | 300 |
2024/03/04 | 6,760.0 | 6,760.0 | 6,570.0 | 6,610.0 | 6,610.0 | 1,000 |
2024/03/01 | 6,610.0 | 6,690.0 | 6,610.0 | 6,690.0 | 6,690.0 | 1,600 |
2024/02/29 | 6,560.0 | 6,620.0 | 6,560.0 | 6,590.0 | 6,590.0 | 1,700 |
2024/02/28 | 6,550.0 | 6,600.0 | 6,470.0 | 6,560.0 | 6,560.0 | 5,200 |
昴の取引履歴を振り返りませんか?
昴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。