6,389円
旭有機材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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 1,395.0 | 1,395.0 | 1,374.0 | 1,379.0 | 1,379.0 | 44,300 |
| 2021/10/12 | 1,404.0 | 1,408.0 | 1,397.0 | 1,400.0 | 1,400.0 | 34,800 |
| 2021/10/11 | 1,409.0 | 1,414.0 | 1,400.0 | 1,412.0 | 1,412.0 | 28,500 |
| 2021/10/08 | 1,406.0 | 1,414.0 | 1,392.0 | 1,409.0 | 1,409.0 | 33,300 |
| 2021/10/07 | 1,395.0 | 1,398.0 | 1,377.0 | 1,384.0 | 1,384.0 | 39,400 |
| 2021/10/06 | 1,394.0 | 1,408.0 | 1,381.0 | 1,398.0 | 1,398.0 | 45,400 |
| 2021/10/05 | 1,401.0 | 1,402.0 | 1,369.0 | 1,378.0 | 1,378.0 | 73,400 |
| 2021/10/04 | 1,437.0 | 1,441.0 | 1,404.0 | 1,412.0 | 1,412.0 | 51,600 |
| 2021/10/01 | 1,451.0 | 1,459.0 | 1,413.0 | 1,420.0 | 1,420.0 | 67,500 |
| 2021/09/30 | 1,501.0 | 1,510.0 | 1,480.0 | 1,480.0 | 1,480.0 | 30,500 |
| 2021/09/29 | 1,494.0 | 1,500.0 | 1,482.0 | 1,495.0 | 1,495.0 | 39,800 |
| 2021/09/28 | 1,542.0 | 1,542.0 | 1,516.0 | 1,541.0 | 1,541.0 | 29,500 |
| 2021/09/27 | 1,554.0 | 1,556.0 | 1,528.0 | 1,542.0 | 1,542.0 | 34,800 |
| 2021/09/24 | 1,547.0 | 1,556.0 | 1,537.0 | 1,554.0 | 1,554.0 | 44,700 |
| 2021/09/22 | 1,548.0 | 1,549.0 | 1,512.0 | 1,512.0 | 1,512.0 | 49,000 |
| 2021/09/21 | 1,560.0 | 1,568.0 | 1,540.0 | 1,563.0 | 1,563.0 | 38,800 |
| 2021/09/17 | 1,565.0 | 1,598.0 | 1,560.0 | 1,598.0 | 1,598.0 | 70,200 |
| 2021/09/16 | 1,550.0 | 1,565.0 | 1,545.0 | 1,565.0 | 1,565.0 | 37,900 |
| 2021/09/15 | 1,547.0 | 1,550.0 | 1,535.0 | 1,550.0 | 1,550.0 | 23,800 |
| 2021/09/14 | 1,554.0 | 1,560.0 | 1,540.0 | 1,560.0 | 1,560.0 | 43,200 |
おすすめ条件でスクリーニングされた銘柄を見る
旭有機材の取引履歴を振り返りませんか？
旭有機材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。
