3,075円
アカツキ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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 7,740.0 | 8,370.0 | 7,650.0 | 8,270.0 | 8,270.0 | 2,386,500 |
| 2017/06/13 | 7,310.0 | 7,910.0 | 7,280.0 | 7,770.0 | 7,770.0 | 2,491,600 |
| 2017/06/12 | 7,170.0 | 7,390.0 | 7,040.0 | 7,220.0 | 7,220.0 | 908,000 |
| 2017/06/09 | 7,250.0 | 7,420.0 | 6,990.0 | 7,300.0 | 7,300.0 | 1,285,700 |
| 2017/06/08 | 7,300.0 | 7,460.0 | 7,050.0 | 7,080.0 | 7,080.0 | 1,732,700 |
| 2017/06/07 | 6,300.0 | 7,150.0 | 6,240.0 | 7,150.0 | 7,150.0 | 3,418,400 |
| 2017/06/06 | 6,360.0 | 6,370.0 | 6,110.0 | 6,150.0 | 6,150.0 | 493,500 |
| 2017/06/05 | 6,080.0 | 6,350.0 | 6,010.0 | 6,350.0 | 6,350.0 | 703,300 |
| 2017/06/02 | 6,140.0 | 6,320.0 | 5,960.0 | 6,000.0 | 6,000.0 | 759,700 |
| 2017/06/01 | 6,120.0 | 6,210.0 | 6,020.0 | 6,060.0 | 6,060.0 | 403,600 |
| 2017/05/31 | 5,830.0 | 6,120.0 | 5,740.0 | 6,120.0 | 6,120.0 | 471,600 |
| 2017/05/30 | 5,840.0 | 5,910.0 | 5,640.0 | 5,790.0 | 5,790.0 | 392,800 |
| 2017/05/29 | 6,180.0 | 6,190.0 | 5,810.0 | 5,820.0 | 5,820.0 | 611,900 |
| 2017/05/26 | 6,130.0 | 6,230.0 | 6,060.0 | 6,150.0 | 6,150.0 | 430,600 |
| 2017/05/25 | 6,250.0 | 6,270.0 | 6,150.0 | 6,180.0 | 6,180.0 | 308,100 |
| 2017/05/24 | 6,170.0 | 6,350.0 | 6,170.0 | 6,280.0 | 6,280.0 | 441,900 |
| 2017/05/23 | 6,240.0 | 6,330.0 | 6,110.0 | 6,170.0 | 6,170.0 | 439,000 |
| 2017/05/22 | 6,280.0 | 6,310.0 | 6,170.0 | 6,210.0 | 6,210.0 | 340,700 |
| 2017/05/19 | 6,260.0 | 6,420.0 | 6,070.0 | 6,160.0 | 6,160.0 | 899,200 |
| 2017/05/18 | 5,900.0 | 6,290.0 | 5,780.0 | 6,270.0 | 6,270.0 | 848,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アカツキの取引履歴を振り返りませんか？
アカツキ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。
