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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,385.0 | 1,397.5 | 1,379.0 | 1,395.5 | 1,395.5 | 1,818,100 |
| 2018/07/03 | 1,405.0 | 1,414.5 | 1,380.0 | 1,397.0 | 1,397.0 | 3,747,100 |
| 2018/07/02 | 1,402.5 | 1,423.5 | 1,397.0 | 1,398.0 | 1,398.0 | 3,365,500 |
| 2018/06/29 | 1,400.0 | 1,409.5 | 1,396.5 | 1,408.0 | 1,408.0 | 2,538,500 |
| 2018/06/28 | 1,410.0 | 1,411.5 | 1,397.5 | 1,408.5 | 1,408.5 | 2,950,600 |
| 2018/06/27 | 1,415.5 | 1,422.5 | 1,399.5 | 1,415.5 | 1,415.5 | 3,017,400 |
| 2018/06/26 | 1,390.5 | 1,411.5 | 1,385.5 | 1,408.0 | 1,408.0 | 2,661,100 |
| 2018/06/25 | 1,394.5 | 1,401.5 | 1,390.0 | 1,396.5 | 1,396.5 | 1,946,800 |
| 2018/06/22 | 1,395.5 | 1,398.5 | 1,383.5 | 1,394.0 | 1,394.0 | 2,717,700 |
| 2018/06/21 | 1,409.5 | 1,425.5 | 1,402.5 | 1,404.0 | 1,404.0 | 2,628,500 |
| 2018/06/20 | 1,427.0 | 1,427.0 | 1,390.0 | 1,409.5 | 1,409.5 | 3,472,900 |
| 2018/06/19 | 1,455.0 | 1,491.5 | 1,431.5 | 1,431.5 | 1,431.5 | 4,517,400 |
| 2018/06/18 | 1,458.5 | 1,458.5 | 1,435.0 | 1,455.5 | 1,455.5 | 3,871,000 |
| 2018/06/15 | 1,457.5 | 1,457.5 | 1,433.5 | 1,446.0 | 1,446.0 | 4,316,900 |
| 2018/06/14 | 1,468.0 | 1,468.0 | 1,446.0 | 1,446.0 | 1,446.0 | 2,994,000 |
| 2018/06/13 | 1,490.0 | 1,491.5 | 1,473.5 | 1,475.0 | 1,475.0 | 2,823,800 |
| 2018/06/12 | 1,530.0 | 1,531.0 | 1,494.0 | 1,502.0 | 1,502.0 | 2,518,100 |
| 2018/06/11 | 1,530.0 | 1,532.0 | 1,515.5 | 1,516.0 | 1,516.0 | 1,743,400 |
| 2018/06/08 | 1,521.5 | 1,535.5 | 1,516.0 | 1,518.0 | 1,518.0 | 4,552,800 |
| 2018/06/07 | 1,517.5 | 1,533.0 | 1,513.0 | 1,514.5 | 1,514.5 | 3,938,000 |
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。
