446円
すららネット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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 8,200.0 | 8,370.0 | 7,960.0 | 8,010.0 | 1,602.0 | 97,300 |
| 2020/04/27 | 8,030.0 | 8,390.0 | 7,920.0 | 8,230.0 | 1,646.0 | 93,100 |
| 2020/04/24 | 8,240.0 | 8,330.0 | 7,620.0 | 7,880.0 | 1,576.0 | 99,400 |
| 2020/04/23 | 7,870.0 | 8,330.0 | 7,870.0 | 8,150.0 | 1,630.0 | 96,800 |
| 2020/04/22 | 7,420.0 | 8,070.0 | 7,140.0 | 7,810.0 | 1,562.0 | 112,900 |
| 2020/04/21 | 8,370.0 | 8,390.0 | 7,470.0 | 7,690.0 | 1,538.0 | 138,200 |
| 2020/04/20 | 8,310.0 | 8,550.0 | 7,850.0 | 8,450.0 | 1,690.0 | 140,400 |
| 2020/04/17 | 8,450.0 | 8,810.0 | 7,770.0 | 8,010.0 | 1,602.0 | 206,200 |
| 2020/04/16 | 7,930.0 | 9,090.0 | 7,770.0 | 8,460.0 | 1,692.0 | 346,600 |
| 2020/04/15 | 7,090.0 | 7,700.0 | 6,940.0 | 7,590.0 | 1,518.0 | 145,100 |
| 2020/04/14 | 6,620.0 | 7,060.0 | 6,550.0 | 6,990.0 | 1,398.0 | 118,000 |
| 2020/04/13 | 6,450.0 | 6,660.0 | 6,370.0 | 6,620.0 | 1,324.0 | 75,000 |
| 2020/04/10 | 6,320.0 | 6,750.0 | 6,090.0 | 6,550.0 | 1,310.0 | 168,800 |
| 2020/04/09 | 6,130.0 | 6,430.0 | 6,050.0 | 6,310.0 | 1,262.0 | 66,600 |
| 2020/04/08 | 6,430.0 | 6,520.0 | 6,010.0 | 6,190.0 | 1,238.0 | 88,000 |
| 2020/04/07 | 6,680.0 | 6,850.0 | 6,240.0 | 6,330.0 | 1,266.0 | 127,700 |
| 2020/04/06 | 6,730.0 | 6,870.0 | 6,400.0 | 6,610.0 | 1,322.0 | 160,500 |
| 2020/04/03 | 6,450.0 | 6,730.0 | 6,080.0 | 6,460.0 | 1,292.0 | 198,700 |
| 2020/04/02 | 5,800.0 | 6,790.0 | 5,640.0 | 6,150.0 | 1,230.0 | 283,200 |
| 2020/04/01 | 5,490.0 | 6,090.0 | 5,400.0 | 6,000.0 | 1,200.0 | 220,900 |
おすすめ条件でスクリーニングされた銘柄を見る
すららネットの取引履歴を振り返りませんか？
すららネット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。
