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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 1,439.0 | 1,439.0 | 1,413.0 | 1,419.0 | 1,419.0 | 25,100 |
| 2021/08/13 | 1,431.0 | 1,451.0 | 1,420.0 | 1,441.0 | 1,441.0 | 55,000 |
| 2021/08/12 | 1,448.0 | 1,453.0 | 1,425.0 | 1,425.0 | 1,425.0 | 49,600 |
| 2021/08/11 | 1,416.0 | 1,428.0 | 1,406.0 | 1,427.0 | 1,427.0 | 30,400 |
| 2021/08/10 | 1,431.0 | 1,436.0 | 1,400.0 | 1,404.0 | 1,404.0 | 30,100 |
| 2021/08/06 | 1,437.0 | 1,439.0 | 1,426.0 | 1,431.0 | 1,431.0 | 17,700 |
| 2021/08/05 | 1,425.0 | 1,435.0 | 1,420.0 | 1,431.0 | 1,431.0 | 39,000 |
| 2021/08/04 | 1,426.0 | 1,448.0 | 1,415.0 | 1,430.0 | 1,430.0 | 57,500 |
| 2021/08/03 | 1,395.0 | 1,428.0 | 1,380.0 | 1,428.0 | 1,428.0 | 77,500 |
| 2021/08/02 | 1,401.0 | 1,425.0 | 1,388.0 | 1,409.0 | 1,409.0 | 123,100 |
| 2021/07/30 | 1,351.0 | 1,353.0 | 1,331.0 | 1,339.0 | 1,339.0 | 34,900 |
| 2021/07/29 | 1,352.0 | 1,353.0 | 1,338.0 | 1,353.0 | 1,353.0 | 17,700 |
| 2021/07/28 | 1,348.0 | 1,354.0 | 1,336.0 | 1,344.0 | 1,344.0 | 28,500 |
| 2021/07/27 | 1,365.0 | 1,368.0 | 1,354.0 | 1,358.0 | 1,358.0 | 15,100 |
| 2021/07/26 | 1,356.0 | 1,368.0 | 1,353.0 | 1,358.0 | 1,358.0 | 32,600 |
| 2021/07/21 | 1,353.0 | 1,359.0 | 1,331.0 | 1,340.0 | 1,340.0 | 27,200 |
| 2021/07/20 | 1,327.0 | 1,337.0 | 1,317.0 | 1,331.0 | 1,331.0 | 22,200 |
| 2021/07/19 | 1,351.0 | 1,364.0 | 1,328.0 | 1,335.0 | 1,335.0 | 34,700 |
| 2021/07/16 | 1,351.0 | 1,358.0 | 1,351.0 | 1,351.0 | 1,351.0 | 10,400 |
| 2021/07/15 | 1,366.0 | 1,377.0 | 1,355.0 | 1,359.0 | 1,359.0 | 30,900 |
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。
