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) |
|---|---|---|---|---|---|---|
| 2021/12/16 | 1,106.0 | 1,113.0 | 1,103.5 | 1,111.5 | 1,111.5 | 3,822,900 |
| 2021/12/15 | 1,086.5 | 1,102.0 | 1,086.0 | 1,098.0 | 1,098.0 | 3,350,400 |
| 2021/12/14 | 1,090.0 | 1,099.5 | 1,086.0 | 1,090.5 | 1,090.5 | 3,482,000 |
| 2021/12/13 | 1,110.0 | 1,115.0 | 1,094.5 | 1,097.0 | 1,097.0 | 3,296,100 |
| 2021/12/10 | 1,096.0 | 1,110.0 | 1,094.5 | 1,102.5 | 1,102.5 | 5,134,200 |
| 2021/12/09 | 1,120.0 | 1,127.0 | 1,096.0 | 1,096.0 | 1,096.0 | 4,933,500 |
| 2021/12/08 | 1,143.0 | 1,144.0 | 1,124.0 | 1,127.5 | 1,127.5 | 4,811,700 |
| 2021/12/07 | 1,130.0 | 1,140.0 | 1,121.5 | 1,139.5 | 1,139.5 | 4,754,000 |
| 2021/12/06 | 1,136.0 | 1,140.0 | 1,117.0 | 1,120.0 | 1,120.0 | 4,237,800 |
| 2021/12/03 | 1,098.5 | 1,121.0 | 1,093.0 | 1,118.0 | 1,118.0 | 4,759,600 |
| 2021/12/02 | 1,075.5 | 1,097.5 | 1,072.5 | 1,091.0 | 1,091.0 | 4,475,600 |
| 2021/12/01 | 1,065.5 | 1,099.0 | 1,064.5 | 1,089.5 | 1,089.5 | 5,062,500 |
| 2021/11/30 | 1,098.5 | 1,107.0 | 1,068.0 | 1,071.5 | 1,071.5 | 9,310,200 |
| 2021/11/29 | 1,100.0 | 1,107.5 | 1,088.0 | 1,092.0 | 1,092.0 | 4,848,100 |
| 2021/11/26 | 1,159.0 | 1,161.5 | 1,122.0 | 1,129.5 | 1,129.5 | 4,738,200 |
| 2021/11/25 | 1,148.0 | 1,173.0 | 1,137.0 | 1,164.0 | 1,164.0 | 5,221,600 |
| 2021/11/24 | 1,137.0 | 1,151.5 | 1,119.0 | 1,123.5 | 1,123.5 | 3,694,300 |
| 2021/11/22 | 1,133.0 | 1,139.5 | 1,127.0 | 1,135.5 | 1,135.5 | 2,525,400 |
| 2021/11/19 | 1,125.0 | 1,147.5 | 1,123.5 | 1,144.5 | 1,144.5 | 2,881,600 |
| 2021/11/18 | 1,130.0 | 1,134.0 | 1,120.5 | 1,127.0 | 1,127.0 | 2,375,300 |
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。
