437円
ＡＳＪ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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,755.0 | 1,790.0 | 1,690.0 | 1,710.0 | 1,710.0 | 120,900 |
| 2018/07/03 | 1,681.0 | 1,850.0 | 1,659.0 | 1,783.0 | 1,783.0 | 207,000 |
| 2018/07/02 | 1,710.0 | 1,808.0 | 1,652.0 | 1,679.0 | 1,679.0 | 215,900 |
| 2018/06/29 | 1,562.0 | 1,768.0 | 1,450.0 | 1,710.0 | 1,710.0 | 301,600 |
| 2018/06/28 | 1,630.0 | 1,667.0 | 1,561.0 | 1,582.0 | 1,582.0 | 281,400 |
| 2018/06/27 | 1,470.0 | 1,644.0 | 1,437.0 | 1,637.0 | 1,637.0 | 907,400 |
| 2018/06/26 | 1,360.0 | 1,457.0 | 1,329.0 | 1,344.0 | 1,344.0 | 81,800 |
| 2018/06/25 | 1,325.0 | 1,500.0 | 1,314.0 | 1,390.0 | 1,390.0 | 79,500 |
| 2018/06/22 | 1,362.0 | 1,362.0 | 1,307.0 | 1,323.0 | 1,323.0 | 28,200 |
| 2018/06/21 | 1,264.0 | 1,366.0 | 1,264.0 | 1,350.0 | 1,350.0 | 67,900 |
| 2018/06/20 | 1,270.0 | 1,281.0 | 1,230.0 | 1,263.0 | 1,263.0 | 26,400 |
| 2018/06/19 | 1,280.0 | 1,302.0 | 1,256.0 | 1,282.0 | 1,282.0 | 23,900 |
| 2018/06/18 | 1,340.0 | 1,340.0 | 1,286.0 | 1,287.0 | 1,287.0 | 23,300 |
| 2018/06/15 | 1,354.0 | 1,377.0 | 1,330.0 | 1,336.0 | 1,336.0 | 36,200 |
| 2018/06/14 | 1,347.0 | 1,368.0 | 1,306.0 | 1,347.0 | 1,347.0 | 42,800 |
| 2018/06/13 | 1,356.0 | 1,391.0 | 1,350.0 | 1,353.0 | 1,353.0 | 31,700 |
| 2018/06/12 | 1,308.0 | 1,379.0 | 1,292.0 | 1,370.0 | 1,370.0 | 53,200 |
| 2018/06/11 | 1,283.0 | 1,330.0 | 1,263.0 | 1,317.0 | 1,317.0 | 42,300 |
| 2018/06/08 | 1,275.0 | 1,298.0 | 1,258.0 | 1,287.0 | 1,287.0 | 27,000 |
| 2018/06/07 | 1,232.0 | 1,271.0 | 1,232.0 | 1,258.0 | 1,258.0 | 20,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＳＪの取引履歴を振り返りませんか？
ＡＳＪ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。
