1,468円
あさひ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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 1,320.0 | 1,341.0 | 1,320.0 | 1,331.0 | 1,331.0 | 73,700 |
| 2018/05/23 | 1,326.0 | 1,328.0 | 1,316.0 | 1,320.0 | 1,320.0 | 85,800 |
| 2018/05/22 | 1,340.0 | 1,350.0 | 1,329.0 | 1,329.0 | 1,329.0 | 98,900 |
| 2018/05/21 | 1,335.0 | 1,342.0 | 1,332.0 | 1,336.0 | 1,336.0 | 84,200 |
| 2018/05/18 | 1,330.0 | 1,331.0 | 1,316.0 | 1,323.0 | 1,323.0 | 99,500 |
| 2018/05/17 | 1,328.0 | 1,330.0 | 1,319.0 | 1,323.0 | 1,323.0 | 76,000 |
| 2018/05/16 | 1,333.0 | 1,338.0 | 1,326.0 | 1,329.0 | 1,329.0 | 70,000 |
| 2018/05/15 | 1,339.0 | 1,344.0 | 1,331.0 | 1,335.0 | 1,335.0 | 71,300 |
| 2018/05/14 | 1,324.0 | 1,333.0 | 1,312.0 | 1,332.0 | 1,332.0 | 98,100 |
| 2018/05/11 | 1,316.0 | 1,320.0 | 1,304.0 | 1,311.0 | 1,311.0 | 92,600 |
| 2018/05/10 | 1,325.0 | 1,335.0 | 1,309.0 | 1,312.0 | 1,312.0 | 111,800 |
| 2018/05/09 | 1,339.0 | 1,341.0 | 1,322.0 | 1,325.0 | 1,325.0 | 91,600 |
| 2018/05/08 | 1,336.0 | 1,347.0 | 1,334.0 | 1,337.0 | 1,337.0 | 121,300 |
| 2018/05/07 | 1,318.0 | 1,335.0 | 1,317.0 | 1,327.0 | 1,327.0 | 141,300 |
| 2018/05/02 | 1,335.0 | 1,335.0 | 1,316.0 | 1,318.0 | 1,318.0 | 50,000 |
| 2018/05/01 | 1,350.0 | 1,350.0 | 1,336.0 | 1,340.0 | 1,340.0 | 99,700 |
| 2018/04/27 | 1,340.0 | 1,344.0 | 1,332.0 | 1,342.0 | 1,342.0 | 136,600 |
| 2018/04/26 | 1,325.0 | 1,349.0 | 1,323.0 | 1,340.0 | 1,340.0 | 206,100 |
| 2018/04/25 | 1,293.0 | 1,320.0 | 1,287.0 | 1,319.0 | 1,319.0 | 173,800 |
| 2018/04/24 | 1,295.0 | 1,296.0 | 1,281.0 | 1,292.0 | 1,292.0 | 79,900 |
おすすめ条件でスクリーニングされた銘柄を見る
あさひの取引履歴を振り返りませんか？
あさひ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。
