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) |
|---|---|---|---|---|---|---|
| 2018/01/24 | 6,380.0 | 6,440.0 | 6,370.0 | 6,410.0 | 6,410.0 | 3,900 |
| 2018/01/23 | 6,400.0 | 6,460.0 | 6,360.0 | 6,390.0 | 6,390.0 | 4,300 |
| 2018/01/22 | 6,400.0 | 6,400.0 | 6,330.0 | 6,360.0 | 6,360.0 | 6,800 |
| 2018/01/19 | 6,450.0 | 6,450.0 | 6,270.0 | 6,400.0 | 6,400.0 | 6,900 |
| 2018/01/18 | 6,510.0 | 6,550.0 | 6,480.0 | 6,480.0 | 6,480.0 | 2,100 |
| 2018/01/17 | 6,500.0 | 6,580.0 | 6,470.0 | 6,540.0 | 6,540.0 | 2,500 |
| 2018/01/16 | 6,650.0 | 6,650.0 | 6,540.0 | 6,580.0 | 6,580.0 | 3,000 |
| 2018/01/15 | 6,370.0 | 6,650.0 | 6,370.0 | 6,620.0 | 6,620.0 | 9,500 |
| 2018/01/12 | 6,290.0 | 6,390.0 | 6,290.0 | 6,360.0 | 6,360.0 | 2,800 |
| 2018/01/11 | 6,260.0 | 6,320.0 | 6,250.0 | 6,260.0 | 6,260.0 | 3,900 |
| 2018/01/10 | 6,210.0 | 6,320.0 | 6,210.0 | 6,310.0 | 6,310.0 | 2,400 |
| 2018/01/09 | 6,270.0 | 6,300.0 | 6,180.0 | 6,300.0 | 6,300.0 | 3,400 |
| 2018/01/05 | 6,260.0 | 6,260.0 | 6,100.0 | 6,230.0 | 6,230.0 | 3,500 |
| 2018/01/04 | 6,320.0 | 6,330.0 | 6,240.0 | 6,260.0 | 6,260.0 | 2,000 |
| 2017/12/29 | 6,260.0 | 6,260.0 | 6,220.0 | 6,220.0 | 6,220.0 | 1,800 |
| 2017/12/28 | 6,400.0 | 6,400.0 | 6,260.0 | 6,260.0 | 6,260.0 | 2,700 |
| 2017/12/27 | 6,500.0 | 6,520.0 | 6,290.0 | 6,400.0 | 6,400.0 | 3,700 |
| 2017/12/26 | 6,310.0 | 6,400.0 | 6,250.0 | 6,400.0 | 6,400.0 | 4,700 |
| 2017/12/25 | 6,510.0 | 6,890.0 | 6,200.0 | 6,210.0 | 6,210.0 | 11,400 |
| 2017/12/22 | 6,100.0 | 6,130.0 | 6,060.0 | 6,130.0 | 6,130.0 | 1,700 |
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。
