4,588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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 4,065.0 | 4,065.0 | 4,030.0 | 4,035.0 | 4,035.0 | 30,100 |
| 2025/02/14 | 4,085.0 | 4,110.0 | 4,075.0 | 4,075.0 | 4,075.0 | 22,100 |
| 2025/02/13 | 4,075.0 | 4,120.0 | 4,055.0 | 4,100.0 | 4,100.0 | 24,500 |
| 2025/02/12 | 4,090.0 | 4,110.0 | 4,055.0 | 4,070.0 | 4,070.0 | 57,100 |
| 2025/02/10 | 4,140.0 | 4,145.0 | 4,030.0 | 4,100.0 | 4,100.0 | 79,700 |
| 2025/02/07 | 4,240.0 | 4,295.0 | 4,190.0 | 4,260.0 | 4,260.0 | 28,400 |
| 2025/02/06 | 4,195.0 | 4,225.0 | 4,180.0 | 4,210.0 | 4,210.0 | 22,400 |
| 2025/02/05 | 4,240.0 | 4,260.0 | 4,180.0 | 4,210.0 | 4,210.0 | 39,300 |
| 2025/02/04 | 4,185.0 | 4,240.0 | 4,120.0 | 4,200.0 | 4,200.0 | 38,700 |
| 2025/02/03 | 4,070.0 | 4,180.0 | 4,025.0 | 4,140.0 | 4,140.0 | 111,200 |
| 2025/01/31 | 4,410.0 | 4,415.0 | 4,340.0 | 4,350.0 | 4,350.0 | 24,800 |
| 2025/01/30 | 4,420.0 | 4,455.0 | 4,385.0 | 4,410.0 | 4,410.0 | 29,300 |
| 2025/01/29 | 4,515.0 | 4,570.0 | 4,435.0 | 4,450.0 | 4,450.0 | 55,800 |
| 2025/01/28 | 4,360.0 | 4,495.0 | 4,335.0 | 4,465.0 | 4,465.0 | 86,100 |
| 2025/01/27 | 4,330.0 | 4,385.0 | 4,285.0 | 4,345.0 | 4,345.0 | 36,300 |
| 2025/01/24 | 4,270.0 | 4,310.0 | 4,240.0 | 4,280.0 | 4,280.0 | 19,600 |
| 2025/01/23 | 4,295.0 | 4,295.0 | 4,240.0 | 4,265.0 | 4,265.0 | 27,000 |
| 2025/01/22 | 4,240.0 | 4,285.0 | 4,225.0 | 4,275.0 | 4,275.0 | 25,800 |
| 2025/01/21 | 4,240.0 | 4,240.0 | 4,195.0 | 4,240.0 | 4,240.0 | 25,500 |
| 2025/01/20 | 4,230.0 | 4,260.0 | 4,195.0 | 4,210.0 | 4,210.0 | 17,000 |
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。
