---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) |
|---|---|---|---|---|---|---|
| 2017/12/28 | 6,630.0 | 6,890.0 | 6,240.0 | 6,270.0 | 1,254.0 | 138,200 |
| 2017/12/27 | 6,410.0 | 6,640.0 | 6,090.0 | 6,580.0 | 1,316.0 | 103,800 |
| 2017/12/26 | 6,080.0 | 6,310.0 | 5,840.0 | 6,310.0 | 1,262.0 | 68,800 |
| 2017/12/25 | 5,970.0 | 5,980.0 | 5,810.0 | 5,980.0 | 1,196.0 | 30,400 |
| 2017/12/22 | 5,590.0 | 5,910.0 | 5,510.0 | 5,880.0 | 1,176.0 | 35,200 |
| 2017/12/21 | 5,670.0 | 5,700.0 | 5,530.0 | 5,560.0 | 1,112.0 | 24,600 |
| 2017/12/20 | 5,800.0 | 5,850.0 | 5,710.0 | 5,730.0 | 1,146.0 | 17,500 |
| 2017/12/19 | 5,730.0 | 5,860.0 | 5,700.0 | 5,820.0 | 1,164.0 | 30,300 |
| 2017/12/18 | 6,080.0 | 6,250.0 | 5,720.0 | 5,790.0 | 1,158.0 | 51,900 |
| 2017/12/15 | 6,500.0 | 6,500.0 | 6,150.0 | 6,160.0 | 1,232.0 | 43,100 |
| 2017/12/14 | 6,680.0 | 6,700.0 | 6,240.0 | 6,530.0 | 1,306.0 | 62,500 |
| 2017/12/13 | 7,020.0 | 7,150.0 | 6,950.0 | 7,150.0 | 1,430.0 | 28,300 |
| 2017/12/12 | 7,080.0 | 7,080.0 | 6,920.0 | 6,970.0 | 1,394.0 | 12,300 |
| 2017/12/11 | 6,970.0 | 7,120.0 | 6,950.0 | 7,050.0 | 1,410.0 | 24,500 |
| 2017/12/08 | 6,950.0 | 6,970.0 | 6,770.0 | 6,880.0 | 1,376.0 | 15,500 |
| 2017/12/07 | 6,760.0 | 6,910.0 | 6,660.0 | 6,900.0 | 1,380.0 | 21,200 |
| 2017/12/06 | 6,900.0 | 6,910.0 | 6,620.0 | 6,720.0 | 1,344.0 | 37,100 |
| 2017/12/05 | 7,180.0 | 7,180.0 | 6,900.0 | 6,970.0 | 1,394.0 | 15,900 |
| 2017/12/04 | 6,900.0 | 7,230.0 | 6,900.0 | 7,180.0 | 1,436.0 | 28,300 |
| 2017/12/01 | 7,030.0 | 7,080.0 | 6,820.0 | 6,940.0 | 1,388.0 | 20,900 |
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。
