3,255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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 6,200.0 | 6,200.0 | 5,980.0 | 6,010.0 | 6,010.0 | 230,900 |
| 2018/02/21 | 6,370.0 | 6,470.0 | 6,120.0 | 6,220.0 | 6,220.0 | 359,600 |
| 2018/02/20 | 5,860.0 | 6,290.0 | 5,850.0 | 6,230.0 | 6,230.0 | 438,600 |
| 2018/02/19 | 5,620.0 | 5,870.0 | 5,570.0 | 5,820.0 | 5,820.0 | 304,300 |
| 2018/02/16 | 5,550.0 | 5,700.0 | 5,440.0 | 5,550.0 | 5,550.0 | 341,600 |
| 2018/02/15 | 5,940.0 | 6,030.0 | 5,470.0 | 5,480.0 | 5,480.0 | 547,200 |
| 2018/02/14 | 6,300.0 | 6,380.0 | 5,900.0 | 5,900.0 | 5,900.0 | 404,400 |
| 2018/02/13 | 6,020.0 | 6,210.0 | 5,900.0 | 6,140.0 | 6,140.0 | 477,200 |
| 2018/02/09 | 5,720.0 | 5,970.0 | 5,650.0 | 5,870.0 | 5,870.0 | 478,900 |
| 2018/02/08 | 6,170.0 | 6,270.0 | 6,100.0 | 6,220.0 | 6,220.0 | 198,700 |
| 2018/02/07 | 6,500.0 | 6,610.0 | 6,110.0 | 6,130.0 | 6,130.0 | 362,800 |
| 2018/02/06 | 6,500.0 | 6,700.0 | 5,980.0 | 6,130.0 | 6,130.0 | 605,300 |
| 2018/02/05 | 6,610.0 | 7,020.0 | 6,610.0 | 6,980.0 | 6,980.0 | 240,700 |
| 2018/02/02 | 6,850.0 | 6,930.0 | 6,710.0 | 6,910.0 | 6,910.0 | 215,500 |
| 2018/02/01 | 6,710.0 | 6,900.0 | 6,630.0 | 6,880.0 | 6,880.0 | 248,600 |
| 2018/01/31 | 6,590.0 | 6,740.0 | 6,530.0 | 6,630.0 | 6,630.0 | 181,100 |
| 2018/01/30 | 6,880.0 | 6,890.0 | 6,590.0 | 6,690.0 | 6,690.0 | 380,100 |
| 2018/01/29 | 7,040.0 | 7,050.0 | 6,870.0 | 6,940.0 | 6,940.0 | 257,100 |
| 2018/01/26 | 7,020.0 | 7,070.0 | 6,970.0 | 7,030.0 | 7,030.0 | 120,400 |
| 2018/01/25 | 7,030.0 | 7,110.0 | 6,960.0 | 6,990.0 | 6,990.0 | 136,300 |
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。
