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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,534.0 | 1,543.0 | 1,518.5 | 1,527.0 | 1,527.0 | 3,543,100 |
| 2018/01/09 | 1,562.5 | 1,572.0 | 1,541.0 | 1,550.0 | 1,550.0 | 3,718,500 |
| 2018/01/05 | 1,505.0 | 1,536.5 | 1,505.0 | 1,535.0 | 1,535.0 | 4,338,100 |
| 2018/01/04 | 1,487.0 | 1,500.0 | 1,474.5 | 1,500.0 | 1,500.0 | 4,269,100 |
| 2017/12/29 | 1,459.0 | 1,466.5 | 1,452.5 | 1,453.5 | 1,453.5 | 1,257,100 |
| 2017/12/28 | 1,467.5 | 1,476.5 | 1,454.5 | 1,458.0 | 1,458.0 | 1,853,500 |
| 2017/12/27 | 1,473.0 | 1,476.5 | 1,458.5 | 1,465.0 | 1,465.0 | 1,653,700 |
| 2017/12/26 | 1,470.0 | 1,472.0 | 1,462.0 | 1,465.5 | 1,465.5 | 1,399,900 |
| 2017/12/25 | 1,473.0 | 1,474.0 | 1,454.0 | 1,473.0 | 1,473.0 | 1,427,400 |
| 2017/12/22 | 1,470.0 | 1,474.0 | 1,462.0 | 1,468.5 | 1,468.5 | 3,040,400 |
| 2017/12/21 | 1,461.5 | 1,463.5 | 1,450.0 | 1,460.0 | 1,460.0 | 1,963,700 |
| 2017/12/20 | 1,463.5 | 1,466.5 | 1,453.5 | 1,462.5 | 1,462.5 | 2,056,100 |
| 2017/12/19 | 1,459.0 | 1,472.5 | 1,455.0 | 1,457.0 | 1,457.0 | 2,651,900 |
| 2017/12/18 | 1,458.5 | 1,474.5 | 1,447.5 | 1,473.0 | 1,473.0 | 2,618,700 |
| 2017/12/15 | 1,448.5 | 1,462.0 | 1,432.0 | 1,444.0 | 1,444.0 | 4,893,000 |
| 2017/12/14 | 1,438.5 | 1,452.0 | 1,433.0 | 1,443.5 | 1,443.5 | 3,351,300 |
| 2017/12/13 | 1,452.0 | 1,452.5 | 1,426.5 | 1,433.0 | 1,433.0 | 3,484,200 |
| 2017/12/12 | 1,442.0 | 1,457.5 | 1,441.0 | 1,455.0 | 1,455.0 | 3,584,500 |
| 2017/12/11 | 1,426.5 | 1,442.5 | 1,414.0 | 1,432.0 | 1,432.0 | 3,622,300 |
| 2017/12/08 | 1,403.5 | 1,434.0 | 1,403.0 | 1,434.0 | 1,434.0 | 5,715,400 |
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。
