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) |
|---|---|---|---|---|---|---|
| 2017/12/21 | 6,070.0 | 6,100.0 | 6,060.0 | 6,100.0 | 6,100.0 | 1,400 |
| 2017/12/20 | 6,060.0 | 6,070.0 | 6,040.0 | 6,050.0 | 6,050.0 | 400 |
| 2017/12/19 | 6,100.0 | 6,100.0 | 6,050.0 | 6,090.0 | 6,090.0 | 2,300 |
| 2017/12/18 | 6,060.0 | 6,130.0 | 6,060.0 | 6,080.0 | 6,080.0 | 2,700 |
| 2017/12/15 | 6,170.0 | 6,170.0 | 6,080.0 | 6,130.0 | 6,130.0 | 1,400 |
| 2017/12/14 | 6,140.0 | 6,150.0 | 6,100.0 | 6,120.0 | 6,120.0 | 900 |
| 2017/12/13 | 6,150.0 | 6,200.0 | 6,050.0 | 6,060.0 | 6,060.0 | 3,400 |
| 2017/12/12 | 6,160.0 | 6,160.0 | 6,100.0 | 6,150.0 | 6,150.0 | 2,400 |
| 2017/12/11 | 6,040.0 | 6,160.0 | 6,040.0 | 6,160.0 | 6,160.0 | 3,000 |
| 2017/12/08 | 6,050.0 | 6,140.0 | 6,050.0 | 6,140.0 | 6,140.0 | 500 |
| 2017/12/07 | 6,010.0 | 6,200.0 | 6,010.0 | 6,050.0 | 6,050.0 | 5,300 |
| 2017/12/06 | 6,190.0 | 6,200.0 | 5,980.0 | 5,980.0 | 5,980.0 | 3,300 |
| 2017/12/05 | 6,160.0 | 6,200.0 | 6,130.0 | 6,180.0 | 6,180.0 | 2,700 |
| 2017/12/04 | 6,180.0 | 6,250.0 | 6,130.0 | 6,150.0 | 6,150.0 | 4,900 |
| 2017/12/01 | 6,000.0 | 6,120.0 | 5,910.0 | 6,120.0 | 6,120.0 | 6,200 |
| 2017/11/30 | 5,960.0 | 6,050.0 | 5,960.0 | 5,980.0 | 5,980.0 | 3,000 |
| 2017/11/29 | 6,050.0 | 6,090.0 | 6,000.0 | 6,010.0 | 6,010.0 | 2,200 |
| 2017/11/28 | 6,070.0 | 6,100.0 | 6,000.0 | 6,050.0 | 6,050.0 | 3,900 |
| 2017/11/27 | 6,100.0 | 6,100.0 | 6,030.0 | 6,070.0 | 6,070.0 | 6,200 |
| 2017/11/24 | 6,170.0 | 6,180.0 | 6,000.0 | 6,010.0 | 6,010.0 | 3,000 |
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。
