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) |
|---|---|---|---|---|---|---|
| 2019/12/26 | 5,810.0 | 5,840.0 | 5,750.0 | 5,810.0 | 5,810.0 | 62,400 |
| 2019/12/25 | 5,880.0 | 5,880.0 | 5,810.0 | 5,830.0 | 5,830.0 | 39,600 |
| 2019/12/24 | 5,800.0 | 5,890.0 | 5,780.0 | 5,880.0 | 5,880.0 | 65,900 |
| 2019/12/23 | 5,850.0 | 5,860.0 | 5,750.0 | 5,800.0 | 5,800.0 | 80,200 |
| 2019/12/20 | 5,830.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 133,900 |
| 2019/12/19 | 5,750.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 74,700 |
| 2019/12/18 | 5,880.0 | 5,910.0 | 5,700.0 | 5,740.0 | 5,740.0 | 144,700 |
| 2019/12/17 | 5,820.0 | 5,850.0 | 5,710.0 | 5,850.0 | 5,850.0 | 138,500 |
| 2019/12/16 | 5,860.0 | 5,890.0 | 5,820.0 | 5,820.0 | 5,820.0 | 71,600 |
| 2019/12/13 | 5,980.0 | 5,980.0 | 5,860.0 | 5,860.0 | 5,860.0 | 105,300 |
| 2019/12/12 | 6,030.0 | 6,050.0 | 5,910.0 | 5,910.0 | 5,910.0 | 191,300 |
| 2019/12/11 | 6,150.0 | 6,210.0 | 6,090.0 | 6,100.0 | 6,100.0 | 62,400 |
| 2019/12/10 | 6,130.0 | 6,230.0 | 6,130.0 | 6,170.0 | 6,170.0 | 69,300 |
| 2019/12/09 | 6,200.0 | 6,220.0 | 6,130.0 | 6,210.0 | 6,210.0 | 80,400 |
| 2019/12/06 | 6,070.0 | 6,120.0 | 6,000.0 | 6,100.0 | 6,100.0 | 101,800 |
| 2019/12/05 | 6,140.0 | 6,140.0 | 5,970.0 | 6,060.0 | 6,060.0 | 191,500 |
| 2019/12/04 | 6,300.0 | 6,320.0 | 6,100.0 | 6,150.0 | 6,150.0 | 170,200 |
| 2019/12/03 | 6,340.0 | 6,420.0 | 6,270.0 | 6,330.0 | 6,330.0 | 98,400 |
| 2019/12/02 | 6,400.0 | 6,450.0 | 6,390.0 | 6,420.0 | 6,420.0 | 76,700 |
| 2019/11/29 | 6,380.0 | 6,410.0 | 6,320.0 | 6,410.0 | 6,410.0 | 57,400 |
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。
