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) |
|---|---|---|---|---|---|---|
| 2021/05/20 | 1,327.0 | 1,358.0 | 1,327.0 | 1,343.0 | 1,343.0 | 29,100 |
| 2021/05/19 | 1,341.0 | 1,349.0 | 1,320.0 | 1,327.0 | 1,327.0 | 62,100 |
| 2021/05/18 | 1,345.0 | 1,351.0 | 1,341.0 | 1,347.0 | 1,347.0 | 43,700 |
| 2021/05/17 | 1,360.0 | 1,373.0 | 1,332.0 | 1,340.0 | 1,340.0 | 73,800 |
| 2021/05/14 | 1,363.0 | 1,380.0 | 1,362.0 | 1,366.0 | 1,366.0 | 59,100 |
| 2021/05/13 | 1,361.0 | 1,377.0 | 1,353.0 | 1,354.0 | 1,354.0 | 84,900 |
| 2021/05/12 | 1,421.0 | 1,425.0 | 1,397.0 | 1,404.0 | 1,404.0 | 39,900 |
| 2021/05/11 | 1,436.0 | 1,444.0 | 1,419.0 | 1,421.0 | 1,421.0 | 27,900 |
| 2021/05/10 | 1,446.0 | 1,456.0 | 1,433.0 | 1,448.0 | 1,448.0 | 24,700 |
| 2021/05/07 | 1,404.0 | 1,445.0 | 1,402.0 | 1,432.0 | 1,432.0 | 51,900 |
| 2021/05/06 | 1,369.0 | 1,407.0 | 1,368.0 | 1,388.0 | 1,388.0 | 33,600 |
| 2021/04/30 | 1,380.0 | 1,382.0 | 1,365.0 | 1,365.0 | 1,365.0 | 58,300 |
| 2021/04/28 | 1,388.0 | 1,390.0 | 1,377.0 | 1,380.0 | 1,380.0 | 55,100 |
| 2021/04/27 | 1,408.0 | 1,412.0 | 1,390.0 | 1,390.0 | 1,390.0 | 55,600 |
| 2021/04/26 | 1,437.0 | 1,440.0 | 1,402.0 | 1,404.0 | 1,404.0 | 38,500 |
| 2021/04/23 | 1,432.0 | 1,442.0 | 1,422.0 | 1,434.0 | 1,434.0 | 13,300 |
| 2021/04/22 | 1,427.0 | 1,457.0 | 1,417.0 | 1,456.0 | 1,456.0 | 35,600 |
| 2021/04/21 | 1,434.0 | 1,435.0 | 1,395.0 | 1,403.0 | 1,403.0 | 127,300 |
| 2021/04/20 | 1,481.0 | 1,481.0 | 1,446.0 | 1,455.0 | 1,455.0 | 66,300 |
| 2021/04/19 | 1,485.0 | 1,500.0 | 1,478.0 | 1,484.0 | 1,484.0 | 27,200 |
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。
