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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 6,050.0 | 6,140.0 | 6,000.0 | 6,070.0 | 6,070.0 | 321,700 |
| 2017/05/16 | 6,190.0 | 6,320.0 | 6,010.0 | 6,100.0 | 6,100.0 | 705,200 |
| 2017/05/15 | 5,710.0 | 6,180.0 | 5,700.0 | 6,180.0 | 6,180.0 | 1,077,200 |
| 2017/05/12 | 6,600.0 | 6,620.0 | 5,780.0 | 5,810.0 | 5,810.0 | 2,241,000 |
| 2017/05/11 | 6,280.0 | 6,540.0 | 6,160.0 | 6,500.0 | 6,500.0 | 784,000 |
| 2017/05/10 | 6,520.0 | 6,560.0 | 6,280.0 | 6,440.0 | 6,440.0 | 705,100 |
| 2017/05/09 | 6,490.0 | 6,720.0 | 6,450.0 | 6,520.0 | 6,520.0 | 1,052,100 |
| 2017/05/08 | 6,390.0 | 6,610.0 | 6,310.0 | 6,550.0 | 6,550.0 | 1,067,000 |
| 2017/05/02 | 6,370.0 | 6,380.0 | 6,190.0 | 6,290.0 | 6,290.0 | 908,400 |
| 2017/05/01 | 6,190.0 | 6,450.0 | 6,140.0 | 6,420.0 | 6,420.0 | 1,994,700 |
| 2017/04/28 | 5,990.0 | 6,110.0 | 5,790.0 | 5,990.0 | 5,990.0 | 1,439,200 |
| 2017/04/27 | 5,740.0 | 6,260.0 | 5,720.0 | 5,900.0 | 5,900.0 | 3,577,900 |
| 2017/04/26 | 5,600.0 | 5,800.0 | 5,510.0 | 5,540.0 | 5,540.0 | 1,342,600 |
| 2017/04/25 | 5,260.0 | 5,560.0 | 5,180.0 | 5,510.0 | 5,510.0 | 803,000 |
| 2017/04/24 | 5,460.0 | 5,520.0 | 5,260.0 | 5,270.0 | 5,270.0 | 430,600 |
| 2017/04/21 | 5,550.0 | 5,580.0 | 5,240.0 | 5,470.0 | 5,470.0 | 728,300 |
| 2017/04/20 | 5,550.0 | 5,870.0 | 5,350.0 | 5,350.0 | 5,350.0 | 2,665,900 |
| 2017/04/19 | 5,010.0 | 5,580.0 | 5,010.0 | 5,450.0 | 5,450.0 | 1,834,800 |
| 2017/04/18 | 5,220.0 | 5,500.0 | 5,030.0 | 5,100.0 | 5,100.0 | 2,383,200 |
| 2017/04/17 | 4,655.0 | 5,010.0 | 4,530.0 | 5,010.0 | 5,010.0 | 1,072,700 |
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。
