1,809円
旭化成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) |
|---|---|---|---|---|---|---|
| 2015/06/01 | 1,104.0 | 1,129.5 | 1,101.0 | 1,129.5 | 1,129.5 | 4,926,000 |
| 2015/05/29 | 1,100.0 | 1,110.0 | 1,099.0 | 1,104.5 | 1,104.5 | 4,967,000 |
| 2015/05/28 | 1,115.0 | 1,115.5 | 1,100.5 | 1,107.0 | 1,107.0 | 5,303,000 |
| 2015/05/27 | 1,098.5 | 1,113.0 | 1,091.0 | 1,110.0 | 1,110.0 | 3,979,000 |
| 2015/05/26 | 1,104.0 | 1,106.0 | 1,096.0 | 1,097.0 | 1,097.0 | 3,235,000 |
| 2015/05/25 | 1,106.5 | 1,116.0 | 1,101.0 | 1,110.0 | 1,110.0 | 3,631,000 |
| 2015/05/22 | 1,109.0 | 1,111.0 | 1,101.5 | 1,106.0 | 1,106.0 | 3,689,000 |
| 2015/05/21 | 1,111.0 | 1,119.5 | 1,104.0 | 1,108.0 | 1,108.0 | 3,821,000 |
| 2015/05/20 | 1,124.5 | 1,127.5 | 1,113.0 | 1,114.5 | 1,114.5 | 4,472,000 |
| 2015/05/19 | 1,118.0 | 1,129.5 | 1,109.0 | 1,115.0 | 1,115.0 | 4,333,000 |
| 2015/05/18 | 1,120.0 | 1,127.5 | 1,111.0 | 1,122.5 | 1,122.5 | 3,409,000 |
| 2015/05/15 | 1,104.0 | 1,115.5 | 1,097.0 | 1,109.0 | 1,109.0 | 3,680,000 |
| 2015/05/14 | 1,102.0 | 1,105.0 | 1,090.0 | 1,090.5 | 1,090.5 | 5,652,000 |
| 2015/05/13 | 1,100.0 | 1,123.5 | 1,100.0 | 1,119.5 | 1,119.5 | 5,017,000 |
| 2015/05/12 | 1,149.0 | 1,154.5 | 1,095.5 | 1,120.5 | 1,120.5 | 6,383,000 |
| 2015/05/11 | 1,141.5 | 1,145.5 | 1,134.5 | 1,143.0 | 1,143.0 | 2,738,000 |
| 2015/05/08 | 1,125.5 | 1,132.0 | 1,116.0 | 1,129.5 | 1,129.5 | 3,380,000 |
| 2015/05/07 | 1,114.5 | 1,123.5 | 1,109.0 | 1,118.0 | 1,118.0 | 3,637,000 |
| 2015/05/01 | 1,120.0 | 1,131.0 | 1,114.5 | 1,124.5 | 1,124.5 | 3,300,000 |
| 2015/04/30 | 1,143.5 | 1,144.5 | 1,128.0 | 1,132.0 | 1,132.0 | 4,657,000 |
おすすめ条件でスクリーニングされた銘柄を見る
旭化成の取引履歴を振り返りませんか？
旭化成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。
