5,190円
ほぼ日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) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 6,250.0 | 6,250.0 | 6,100.0 | 6,100.0 | 6,100.0 | 300 |
| 2018/09/14 | 6,210.0 | 6,210.0 | 6,200.0 | 6,200.0 | 6,200.0 | 200 |
| 2018/09/12 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 100 |
| 2018/09/11 | 6,250.0 | 6,250.0 | 6,230.0 | 6,230.0 | 6,230.0 | 300 |
| 2018/09/10 | 6,210.0 | 6,240.0 | 6,140.0 | 6,240.0 | 6,240.0 | 800 |
| 2018/09/07 | 6,140.0 | 6,150.0 | 6,140.0 | 6,150.0 | 6,150.0 | 400 |
| 2018/09/06 | 6,140.0 | 6,140.0 | 6,140.0 | 6,140.0 | 6,140.0 | 100 |
| 2018/09/05 | 6,100.0 | 6,140.0 | 6,070.0 | 6,140.0 | 6,140.0 | 700 |
| 2018/09/04 | 6,120.0 | 6,120.0 | 6,110.0 | 6,110.0 | 6,110.0 | 500 |
| 2018/09/03 | 6,270.0 | 6,270.0 | 6,190.0 | 6,190.0 | 6,190.0 | 700 |
| 2018/08/31 | 6,330.0 | 6,330.0 | 6,310.0 | 6,310.0 | 6,310.0 | 300 |
| 2018/08/30 | 6,450.0 | 6,460.0 | 6,260.0 | 6,430.0 | 6,430.0 | 2,300 |
| 2018/08/29 | 6,150.0 | 6,430.0 | 6,120.0 | 6,390.0 | 6,390.0 | 7,000 |
| 2018/08/28 | 6,620.0 | 6,670.0 | 6,520.0 | 6,670.0 | 6,670.0 | 4,000 |
| 2018/08/27 | 6,430.0 | 6,540.0 | 6,430.0 | 6,540.0 | 6,540.0 | 2,900 |
| 2018/08/24 | 6,370.0 | 6,520.0 | 6,370.0 | 6,400.0 | 6,400.0 | 5,100 |
| 2018/08/23 | 6,310.0 | 6,370.0 | 6,310.0 | 6,360.0 | 6,360.0 | 2,200 |
| 2018/08/22 | 6,290.0 | 6,360.0 | 6,290.0 | 6,350.0 | 6,350.0 | 600 |
| 2018/08/21 | 6,300.0 | 6,300.0 | 6,290.0 | 6,290.0 | 6,290.0 | 400 |
| 2018/08/20 | 6,350.0 | 6,350.0 | 6,310.0 | 6,310.0 | 6,310.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
ほぼ日の取引履歴を振り返りませんか？
ほぼ日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。
