6,164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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,441.0 | 1,467.0 | 1,425.0 | 1,466.0 | 1,466.0 | 33,300 |
| 2020/06/25 | 1,447.0 | 1,448.0 | 1,419.0 | 1,419.0 | 1,419.0 | 19,500 |
| 2020/06/24 | 1,457.0 | 1,472.0 | 1,447.0 | 1,462.0 | 1,462.0 | 21,200 |
| 2020/06/23 | 1,484.0 | 1,497.0 | 1,463.0 | 1,471.0 | 1,471.0 | 23,900 |
| 2020/06/22 | 1,478.0 | 1,500.0 | 1,472.0 | 1,483.0 | 1,483.0 | 19,700 |
| 2020/06/19 | 1,435.0 | 1,494.0 | 1,435.0 | 1,488.0 | 1,488.0 | 62,500 |
| 2020/06/18 | 1,463.0 | 1,464.0 | 1,433.0 | 1,464.0 | 1,464.0 | 39,600 |
| 2020/06/17 | 1,490.0 | 1,492.0 | 1,461.0 | 1,476.0 | 1,476.0 | 28,900 |
| 2020/06/16 | 1,440.0 | 1,470.0 | 1,440.0 | 1,470.0 | 1,470.0 | 51,900 |
| 2020/06/15 | 1,433.0 | 1,448.0 | 1,408.0 | 1,410.0 | 1,410.0 | 37,200 |
| 2020/06/12 | 1,437.0 | 1,440.0 | 1,410.0 | 1,431.0 | 1,431.0 | 47,900 |
| 2020/06/11 | 1,500.0 | 1,505.0 | 1,470.0 | 1,482.0 | 1,482.0 | 45,600 |
| 2020/06/10 | 1,511.0 | 1,524.0 | 1,500.0 | 1,517.0 | 1,517.0 | 40,200 |
| 2020/06/09 | 1,538.0 | 1,538.0 | 1,509.0 | 1,528.0 | 1,528.0 | 31,000 |
| 2020/06/08 | 1,526.0 | 1,535.0 | 1,509.0 | 1,533.0 | 1,533.0 | 41,500 |
| 2020/06/05 | 1,500.0 | 1,524.0 | 1,498.0 | 1,513.0 | 1,513.0 | 37,700 |
| 2020/06/04 | 1,529.0 | 1,529.0 | 1,496.0 | 1,511.0 | 1,511.0 | 38,300 |
| 2020/06/03 | 1,537.0 | 1,537.0 | 1,509.0 | 1,521.0 | 1,521.0 | 32,700 |
| 2020/06/02 | 1,528.0 | 1,539.0 | 1,520.0 | 1,527.0 | 1,527.0 | 22,100 |
| 2020/06/01 | 1,520.0 | 1,533.0 | 1,503.0 | 1,523.0 | 1,523.0 | 34,500 |
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。
