6,241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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 1,443.0 | 1,443.0 | 1,420.0 | 1,440.0 | 1,440.0 | 52,300 |
| 2019/07/01 | 1,412.0 | 1,443.0 | 1,402.0 | 1,443.0 | 1,443.0 | 82,200 |
| 2019/06/28 | 1,404.0 | 1,404.0 | 1,375.0 | 1,382.0 | 1,382.0 | 68,900 |
| 2019/06/27 | 1,386.0 | 1,420.0 | 1,377.0 | 1,414.0 | 1,414.0 | 44,200 |
| 2019/06/26 | 1,395.0 | 1,399.0 | 1,378.0 | 1,378.0 | 1,378.0 | 24,200 |
| 2019/06/25 | 1,398.0 | 1,411.0 | 1,386.0 | 1,386.0 | 1,386.0 | 27,500 |
| 2019/06/24 | 1,416.0 | 1,424.0 | 1,391.0 | 1,391.0 | 1,391.0 | 32,300 |
| 2019/06/21 | 1,386.0 | 1,428.0 | 1,375.0 | 1,420.0 | 1,420.0 | 108,700 |
| 2019/06/20 | 1,372.0 | 1,390.0 | 1,354.0 | 1,386.0 | 1,386.0 | 31,100 |
| 2019/06/19 | 1,349.0 | 1,381.0 | 1,346.0 | 1,372.0 | 1,372.0 | 52,300 |
| 2019/06/18 | 1,350.0 | 1,353.0 | 1,314.0 | 1,321.0 | 1,321.0 | 57,000 |
| 2019/06/17 | 1,357.0 | 1,362.0 | 1,340.0 | 1,345.0 | 1,345.0 | 39,300 |
| 2019/06/14 | 1,388.0 | 1,388.0 | 1,357.0 | 1,365.0 | 1,365.0 | 75,900 |
| 2019/06/13 | 1,391.0 | 1,397.0 | 1,363.0 | 1,377.0 | 1,377.0 | 45,400 |
| 2019/06/12 | 1,392.0 | 1,412.0 | 1,388.0 | 1,399.0 | 1,399.0 | 39,500 |
| 2019/06/11 | 1,394.0 | 1,401.0 | 1,386.0 | 1,397.0 | 1,397.0 | 43,400 |
| 2019/06/10 | 1,371.0 | 1,394.0 | 1,370.0 | 1,388.0 | 1,388.0 | 38,700 |
| 2019/06/07 | 1,375.0 | 1,375.0 | 1,339.0 | 1,365.0 | 1,365.0 | 80,500 |
| 2019/06/06 | 1,399.0 | 1,401.0 | 1,369.0 | 1,369.0 | 1,369.0 | 58,900 |
| 2019/06/05 | 1,429.0 | 1,432.0 | 1,400.0 | 1,414.0 | 1,414.0 | 32,800 |
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。
