1,143円
朝日印刷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) |
|---|---|---|---|---|---|---|
| 2018/08/27 | 1,165.0 | 1,165.0 | 1,161.0 | 1,164.0 | 1,164.0 | 2,600 |
| 2018/08/24 | 1,159.0 | 1,160.0 | 1,158.0 | 1,160.0 | 1,160.0 | 3,900 |
| 2018/08/23 | 1,159.0 | 1,160.0 | 1,153.0 | 1,160.0 | 1,160.0 | 1,200 |
| 2018/08/22 | 1,163.0 | 1,163.0 | 1,136.0 | 1,159.0 | 1,159.0 | 5,100 |
| 2018/08/21 | 1,141.0 | 1,166.0 | 1,130.0 | 1,165.0 | 1,165.0 | 7,500 |
| 2018/08/20 | 1,140.0 | 1,142.0 | 1,135.0 | 1,135.0 | 1,135.0 | 2,400 |
| 2018/08/17 | 1,143.0 | 1,147.0 | 1,142.0 | 1,142.0 | 1,142.0 | 1,500 |
| 2018/08/16 | 1,151.0 | 1,160.0 | 1,140.0 | 1,147.0 | 1,147.0 | 6,500 |
| 2018/08/15 | 1,145.0 | 1,165.0 | 1,138.0 | 1,165.0 | 1,165.0 | 21,100 |
| 2018/08/14 | 1,141.0 | 1,145.0 | 1,135.0 | 1,138.0 | 1,138.0 | 6,000 |
| 2018/08/13 | 1,160.0 | 1,160.0 | 1,138.0 | 1,140.0 | 1,140.0 | 6,100 |
| 2018/08/10 | 1,168.0 | 1,169.0 | 1,159.0 | 1,160.0 | 1,160.0 | 2,500 |
| 2018/08/09 | 1,153.0 | 1,166.0 | 1,153.0 | 1,156.0 | 1,156.0 | 2,300 |
| 2018/08/08 | 1,170.0 | 1,170.0 | 1,143.0 | 1,153.0 | 1,153.0 | 5,400 |
| 2018/08/07 | 1,200.0 | 1,200.0 | 1,149.0 | 1,175.0 | 1,175.0 | 50,300 |
| 2018/08/06 | 1,244.0 | 1,244.0 | 1,214.0 | 1,215.0 | 1,215.0 | 2,800 |
| 2018/08/03 | 1,219.0 | 1,219.0 | 1,214.0 | 1,214.0 | 1,214.0 | 1,100 |
| 2018/08/02 | 1,227.0 | 1,227.0 | 1,216.0 | 1,224.0 | 1,224.0 | 4,400 |
| 2018/08/01 | 1,228.0 | 1,228.0 | 1,220.0 | 1,224.0 | 1,224.0 | 2,700 |
| 2018/07/31 | 1,221.0 | 1,225.0 | 1,219.0 | 1,219.0 | 1,219.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
朝日印刷の取引履歴を振り返りませんか？
朝日印刷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。
