6,388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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 1,366.0 | 1,377.0 | 1,355.0 | 1,359.0 | 1,359.0 | 30,900 |
| 2021/07/14 | 1,364.0 | 1,365.0 | 1,355.0 | 1,360.0 | 1,360.0 | 20,500 |
| 2021/07/13 | 1,359.0 | 1,365.0 | 1,354.0 | 1,365.0 | 1,365.0 | 18,300 |
| 2021/07/12 | 1,343.0 | 1,362.0 | 1,343.0 | 1,356.0 | 1,356.0 | 28,800 |
| 2021/07/09 | 1,324.0 | 1,336.0 | 1,308.0 | 1,328.0 | 1,328.0 | 51,000 |
| 2021/07/08 | 1,337.0 | 1,337.0 | 1,324.0 | 1,324.0 | 1,324.0 | 27,700 |
| 2021/07/07 | 1,337.0 | 1,346.0 | 1,332.0 | 1,338.0 | 1,338.0 | 23,000 |
| 2021/07/06 | 1,338.0 | 1,347.0 | 1,338.0 | 1,346.0 | 1,346.0 | 13,700 |
| 2021/07/05 | 1,340.0 | 1,343.0 | 1,336.0 | 1,338.0 | 1,338.0 | 22,800 |
| 2021/07/02 | 1,339.0 | 1,347.0 | 1,335.0 | 1,338.0 | 1,338.0 | 20,800 |
| 2021/07/01 | 1,339.0 | 1,342.0 | 1,335.0 | 1,337.0 | 1,337.0 | 16,600 |
| 2021/06/30 | 1,345.0 | 1,357.0 | 1,338.0 | 1,338.0 | 1,338.0 | 25,200 |
| 2021/06/29 | 1,351.0 | 1,355.0 | 1,343.0 | 1,343.0 | 1,343.0 | 19,800 |
| 2021/06/28 | 1,360.0 | 1,366.0 | 1,351.0 | 1,363.0 | 1,363.0 | 22,900 |
| 2021/06/25 | 1,353.0 | 1,361.0 | 1,347.0 | 1,358.0 | 1,358.0 | 24,100 |
| 2021/06/24 | 1,343.0 | 1,351.0 | 1,335.0 | 1,350.0 | 1,350.0 | 16,200 |
| 2021/06/23 | 1,346.0 | 1,351.0 | 1,342.0 | 1,344.0 | 1,344.0 | 23,900 |
| 2021/06/22 | 1,350.0 | 1,350.0 | 1,332.0 | 1,346.0 | 1,346.0 | 37,300 |
| 2021/06/21 | 1,340.0 | 1,340.0 | 1,323.0 | 1,323.0 | 1,323.0 | 70,700 |
| 2021/06/18 | 1,346.0 | 1,351.0 | 1,337.0 | 1,337.0 | 1,337.0 | 49,300 |
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。
