1,799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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,135.5 | 1,144.5 | 1,130.0 | 1,142.5 | 1,142.5 | 2,605,400 |
| 2022/02/15 | 1,124.0 | 1,139.0 | 1,121.0 | 1,122.0 | 1,122.0 | 3,228,100 |
| 2022/02/14 | 1,127.0 | 1,137.5 | 1,115.0 | 1,129.0 | 1,129.0 | 5,005,200 |
| 2022/02/10 | 1,166.5 | 1,171.5 | 1,134.5 | 1,144.5 | 1,144.5 | 7,317,300 |
| 2022/02/09 | 1,092.0 | 1,127.0 | 1,090.0 | 1,113.5 | 1,113.5 | 6,058,300 |
| 2022/02/08 | 1,103.5 | 1,111.5 | 1,083.5 | 1,086.0 | 1,086.0 | 4,662,800 |
| 2022/02/07 | 1,110.0 | 1,116.5 | 1,102.5 | 1,116.0 | 1,116.0 | 2,881,500 |
| 2022/02/04 | 1,125.0 | 1,128.0 | 1,109.0 | 1,117.5 | 1,117.5 | 2,815,200 |
| 2022/02/03 | 1,115.5 | 1,135.0 | 1,114.5 | 1,127.0 | 1,127.0 | 3,474,200 |
| 2022/02/02 | 1,097.0 | 1,124.0 | 1,094.5 | 1,117.0 | 1,117.0 | 4,606,600 |
| 2022/02/01 | 1,102.0 | 1,109.5 | 1,079.0 | 1,086.0 | 1,086.0 | 6,311,400 |
| 2022/01/31 | 1,109.5 | 1,127.0 | 1,105.0 | 1,121.0 | 1,121.0 | 4,398,600 |
| 2022/01/28 | 1,101.0 | 1,125.0 | 1,098.5 | 1,120.0 | 1,120.0 | 4,151,100 |
| 2022/01/27 | 1,116.0 | 1,123.0 | 1,072.5 | 1,079.0 | 1,079.0 | 4,207,800 |
| 2022/01/26 | 1,135.5 | 1,139.5 | 1,114.5 | 1,114.5 | 1,114.5 | 2,841,600 |
| 2022/01/25 | 1,147.0 | 1,147.0 | 1,115.0 | 1,129.5 | 1,129.5 | 5,040,800 |
| 2022/01/24 | 1,135.5 | 1,149.5 | 1,128.0 | 1,147.5 | 1,147.5 | 2,362,500 |
| 2022/01/21 | 1,133.5 | 1,146.5 | 1,119.0 | 1,141.5 | 1,141.5 | 3,056,300 |
| 2022/01/20 | 1,128.0 | 1,148.0 | 1,126.5 | 1,140.5 | 1,140.5 | 3,487,000 |
| 2022/01/19 | 1,125.0 | 1,140.0 | 1,118.0 | 1,123.0 | 1,123.0 | 3,548,300 |
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。
