---円
ＳＫＩＹＡＫＩ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) |
|---|---|---|---|---|---|---|
| 2018/04/27 | 5,470.0 | 5,560.0 | 5,360.0 | 5,560.0 | 1,112.0 | 9,600 |
| 2018/04/26 | 5,620.0 | 5,630.0 | 5,490.0 | 5,490.0 | 1,098.0 | 8,900 |
| 2018/04/25 | 5,730.0 | 5,730.0 | 5,580.0 | 5,650.0 | 1,130.0 | 10,100 |
| 2018/04/24 | 5,870.0 | 5,870.0 | 5,730.0 | 5,760.0 | 1,152.0 | 6,200 |
| 2018/04/23 | 5,820.0 | 5,900.0 | 5,790.0 | 5,900.0 | 1,180.0 | 5,300 |
| 2018/04/20 | 5,840.0 | 5,940.0 | 5,840.0 | 5,860.0 | 1,172.0 | 2,300 |
| 2018/04/19 | 5,980.0 | 5,980.0 | 5,850.0 | 5,930.0 | 1,186.0 | 1,100 |
| 2018/04/18 | 5,910.0 | 5,910.0 | 5,790.0 | 5,880.0 | 1,176.0 | 4,100 |
| 2018/04/17 | 5,910.0 | 5,910.0 | 5,650.0 | 5,910.0 | 1,182.0 | 8,800 |
| 2018/04/16 | 6,020.0 | 6,050.0 | 5,890.0 | 5,900.0 | 1,180.0 | 5,400 |
| 2018/04/13 | 6,000.0 | 6,110.0 | 5,990.0 | 6,110.0 | 1,222.0 | 7,600 |
| 2018/04/12 | 6,090.0 | 6,090.0 | 5,950.0 | 6,080.0 | 1,216.0 | 5,300 |
| 2018/04/11 | 6,300.0 | 6,300.0 | 6,100.0 | 6,150.0 | 1,230.0 | 6,200 |
| 2018/04/10 | 6,270.0 | 6,300.0 | 6,230.0 | 6,240.0 | 1,248.0 | 2,000 |
| 2018/04/09 | 6,260.0 | 6,370.0 | 6,250.0 | 6,270.0 | 1,254.0 | 2,700 |
| 2018/04/06 | 6,250.0 | 6,430.0 | 6,230.0 | 6,340.0 | 1,268.0 | 3,600 |
| 2018/04/05 | 6,600.0 | 6,600.0 | 6,310.0 | 6,330.0 | 1,266.0 | 9,700 |
| 2018/04/04 | 6,490.0 | 6,540.0 | 6,400.0 | 6,540.0 | 1,308.0 | 3,100 |
| 2018/04/03 | 6,240.0 | 6,510.0 | 6,210.0 | 6,510.0 | 1,302.0 | 3,200 |
| 2018/04/02 | 6,200.0 | 6,460.0 | 6,200.0 | 6,410.0 | 1,282.0 | 8,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＫＩＹＡＫＩの取引履歴を振り返りませんか？
ＳＫＩＹＡＫＩ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。
