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) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 6,180.0 | 6,190.0 | 6,100.0 | 6,160.0 | 6,160.0 | 3,800 |
| 2017/11/21 | 6,150.0 | 6,180.0 | 5,960.0 | 6,100.0 | 6,100.0 | 7,500 |
| 2017/11/20 | 6,010.0 | 6,090.0 | 6,010.0 | 6,090.0 | 6,090.0 | 5,600 |
| 2017/11/17 | 5,880.0 | 6,000.0 | 5,800.0 | 6,000.0 | 6,000.0 | 14,800 |
| 2017/11/16 | 5,740.0 | 5,850.0 | 5,710.0 | 5,760.0 | 5,760.0 | 2,900 |
| 2017/11/15 | 5,840.0 | 5,880.0 | 5,690.0 | 5,690.0 | 5,690.0 | 5,300 |
| 2017/11/14 | 5,710.0 | 5,850.0 | 5,690.0 | 5,840.0 | 5,840.0 | 12,000 |
| 2017/11/13 | 5,620.0 | 5,750.0 | 5,570.0 | 5,710.0 | 5,710.0 | 15,400 |
| 2017/11/10 | 5,360.0 | 5,550.0 | 5,360.0 | 5,550.0 | 5,550.0 | 5,100 |
| 2017/11/09 | 5,450.0 | 5,500.0 | 5,430.0 | 5,430.0 | 5,430.0 | 2,100 |
| 2017/11/08 | 5,500.0 | 5,500.0 | 5,490.0 | 5,500.0 | 5,500.0 | 1,200 |
| 2017/11/07 | 5,540.0 | 5,540.0 | 5,480.0 | 5,530.0 | 5,530.0 | 2,100 |
| 2017/11/06 | 5,500.0 | 5,550.0 | 5,480.0 | 5,490.0 | 5,490.0 | 3,700 |
| 2017/11/02 | 5,480.0 | 5,480.0 | 5,420.0 | 5,470.0 | 5,470.0 | 1,600 |
| 2017/11/01 | 5,510.0 | 5,520.0 | 5,410.0 | 5,520.0 | 5,520.0 | 1,100 |
| 2017/10/31 | 5,530.0 | 5,550.0 | 5,500.0 | 5,510.0 | 5,510.0 | 3,100 |
| 2017/10/30 | 5,380.0 | 5,550.0 | 5,380.0 | 5,550.0 | 5,550.0 | 15,000 |
| 2017/10/27 | 5,350.0 | 5,350.0 | 5,320.0 | 5,350.0 | 5,350.0 | 2,300 |
| 2017/10/26 | 5,360.0 | 5,360.0 | 5,300.0 | 5,350.0 | 5,350.0 | 1,700 |
| 2017/10/25 | 5,400.0 | 5,400.0 | 5,340.0 | 5,340.0 | 5,340.0 | 2,700 |
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。
