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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,306.0 | 1,317.0 | 1,301.0 | 1,311.0 | 1,311.0 | 3,059,900 |
| 2018/03/07 | 1,302.0 | 1,311.5 | 1,289.0 | 1,291.5 | 1,291.5 | 2,842,700 |
| 2018/03/06 | 1,315.0 | 1,328.0 | 1,310.0 | 1,316.0 | 1,316.0 | 3,462,800 |
| 2018/03/05 | 1,290.5 | 1,295.5 | 1,278.5 | 1,289.0 | 1,289.0 | 3,895,700 |
| 2018/03/02 | 1,311.5 | 1,324.5 | 1,301.5 | 1,310.5 | 1,310.5 | 3,575,700 |
| 2018/03/01 | 1,363.0 | 1,365.0 | 1,338.0 | 1,346.0 | 1,346.0 | 3,307,200 |
| 2018/02/28 | 1,383.0 | 1,403.0 | 1,377.5 | 1,383.5 | 1,383.5 | 5,898,400 |
| 2018/02/27 | 1,398.0 | 1,403.5 | 1,380.0 | 1,386.5 | 1,386.5 | 3,927,500 |
| 2018/02/26 | 1,399.5 | 1,409.0 | 1,375.5 | 1,381.0 | 1,381.0 | 3,138,900 |
| 2018/02/23 | 1,361.0 | 1,382.0 | 1,347.5 | 1,380.0 | 1,380.0 | 5,004,600 |
| 2018/02/22 | 1,338.5 | 1,343.5 | 1,319.5 | 1,325.0 | 1,325.0 | 3,245,400 |
| 2018/02/21 | 1,344.0 | 1,358.0 | 1,340.5 | 1,351.5 | 1,351.5 | 3,175,700 |
| 2018/02/20 | 1,354.5 | 1,360.0 | 1,336.0 | 1,341.0 | 1,341.0 | 2,973,900 |
| 2018/02/19 | 1,334.0 | 1,363.5 | 1,330.0 | 1,361.5 | 1,361.5 | 2,690,600 |
| 2018/02/16 | 1,320.0 | 1,337.5 | 1,313.0 | 1,323.5 | 1,323.5 | 3,231,200 |
| 2018/02/15 | 1,323.5 | 1,324.0 | 1,295.5 | 1,300.5 | 1,300.5 | 3,927,300 |
| 2018/02/14 | 1,308.5 | 1,333.5 | 1,304.0 | 1,314.5 | 1,314.5 | 5,044,800 |
| 2018/02/13 | 1,333.0 | 1,335.5 | 1,301.5 | 1,302.5 | 1,302.5 | 5,407,800 |
| 2018/02/09 | 1,286.0 | 1,311.0 | 1,281.0 | 1,310.5 | 1,310.5 | 6,832,500 |
| 2018/02/08 | 1,369.0 | 1,372.5 | 1,316.0 | 1,336.5 | 1,336.5 | 8,982,700 |
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。
