---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) |
|---|---|---|---|---|---|---|
| 2018/01/31 | 6,180.0 | 6,280.0 | 6,130.0 | 6,180.0 | 1,236.0 | 10,300 |
| 2018/01/30 | 6,590.0 | 6,590.0 | 6,180.0 | 6,280.0 | 1,256.0 | 32,500 |
| 2018/01/29 | 6,790.0 | 6,830.0 | 6,500.0 | 6,630.0 | 1,326.0 | 16,300 |
| 2018/01/26 | 6,640.0 | 6,800.0 | 6,640.0 | 6,780.0 | 1,356.0 | 12,200 |
| 2018/01/25 | 6,690.0 | 6,690.0 | 6,610.0 | 6,630.0 | 1,326.0 | 7,600 |
| 2018/01/24 | 6,730.0 | 6,760.0 | 6,620.0 | 6,690.0 | 1,338.0 | 8,300 |
| 2018/01/23 | 6,780.0 | 6,790.0 | 6,720.0 | 6,720.0 | 1,344.0 | 5,400 |
| 2018/01/22 | 6,750.0 | 6,760.0 | 6,660.0 | 6,710.0 | 1,342.0 | 6,900 |
| 2018/01/19 | 6,730.0 | 6,730.0 | 6,550.0 | 6,660.0 | 1,332.0 | 14,300 |
| 2018/01/18 | 6,870.0 | 6,910.0 | 6,740.0 | 6,740.0 | 1,348.0 | 14,000 |
| 2018/01/17 | 6,930.0 | 7,010.0 | 6,820.0 | 6,910.0 | 1,382.0 | 18,400 |
| 2018/01/16 | 6,980.0 | 7,020.0 | 6,900.0 | 7,020.0 | 1,404.0 | 16,000 |
| 2018/01/15 | 7,000.0 | 7,100.0 | 6,860.0 | 6,880.0 | 1,376.0 | 24,500 |
| 2018/01/12 | 6,680.0 | 6,920.0 | 6,680.0 | 6,850.0 | 1,370.0 | 24,400 |
| 2018/01/11 | 6,870.0 | 6,870.0 | 6,630.0 | 6,660.0 | 1,332.0 | 30,200 |
| 2018/01/10 | 7,180.0 | 7,180.0 | 6,900.0 | 6,930.0 | 1,386.0 | 47,600 |
| 2018/01/09 | 7,340.0 | 7,340.0 | 7,070.0 | 7,160.0 | 1,432.0 | 44,200 |
| 2018/01/05 | 7,010.0 | 7,460.0 | 6,920.0 | 7,130.0 | 1,426.0 | 95,600 |
| 2018/01/04 | 7,040.0 | 7,100.0 | 6,680.0 | 6,870.0 | 1,374.0 | 50,400 |
| 2017/12/29 | 6,370.0 | 6,940.0 | 6,310.0 | 6,940.0 | 1,388.0 | 72,200 |
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。
