3,074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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,070.0 | 5,160.0 | 5,030.0 | 5,130.0 | 5,130.0 | 129,100 |
| 2020/01/29 | 5,160.0 | 5,200.0 | 5,100.0 | 5,100.0 | 5,100.0 | 94,800 |
| 2020/01/28 | 5,170.0 | 5,250.0 | 5,170.0 | 5,240.0 | 5,240.0 | 80,000 |
| 2020/01/27 | 5,350.0 | 5,400.0 | 5,240.0 | 5,270.0 | 5,270.0 | 121,400 |
| 2020/01/24 | 5,670.0 | 5,700.0 | 5,470.0 | 5,510.0 | 5,510.0 | 102,600 |
| 2020/01/23 | 5,650.0 | 5,790.0 | 5,640.0 | 5,700.0 | 5,700.0 | 141,900 |
| 2020/01/22 | 5,640.0 | 5,700.0 | 5,630.0 | 5,650.0 | 5,650.0 | 41,500 |
| 2020/01/21 | 5,670.0 | 5,710.0 | 5,630.0 | 5,660.0 | 5,660.0 | 32,400 |
| 2020/01/20 | 5,680.0 | 5,700.0 | 5,650.0 | 5,670.0 | 5,670.0 | 35,700 |
| 2020/01/17 | 5,700.0 | 5,700.0 | 5,610.0 | 5,680.0 | 5,680.0 | 83,600 |
| 2020/01/16 | 5,830.0 | 5,830.0 | 5,660.0 | 5,720.0 | 5,720.0 | 108,900 |
| 2020/01/15 | 5,900.0 | 5,920.0 | 5,840.0 | 5,840.0 | 5,840.0 | 51,300 |
| 2020/01/14 | 5,950.0 | 5,950.0 | 5,830.0 | 5,900.0 | 5,900.0 | 65,500 |
| 2020/01/10 | 5,770.0 | 5,940.0 | 5,770.0 | 5,920.0 | 5,920.0 | 113,300 |
| 2020/01/09 | 5,740.0 | 5,840.0 | 5,720.0 | 5,820.0 | 5,820.0 | 110,200 |
| 2020/01/08 | 5,650.0 | 5,680.0 | 5,450.0 | 5,650.0 | 5,650.0 | 147,300 |
| 2020/01/07 | 5,670.0 | 5,770.0 | 5,630.0 | 5,660.0 | 5,660.0 | 107,400 |
| 2020/01/06 | 5,790.0 | 5,800.0 | 5,650.0 | 5,660.0 | 5,660.0 | 120,700 |
| 2019/12/30 | 5,920.0 | 5,930.0 | 5,840.0 | 5,850.0 | 5,850.0 | 58,100 |
| 2019/12/27 | 5,830.0 | 5,910.0 | 5,810.0 | 5,910.0 | 5,910.0 | 61,000 |
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。
