811円
アテクト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) |
|---|---|---|---|---|---|---|
| 2018/04/09 | 1,308.0 | 1,329.0 | 1,296.0 | 1,309.0 | 1,309.0 | 9,000 |
| 2018/04/06 | 1,287.0 | 1,338.0 | 1,266.0 | 1,338.0 | 1,338.0 | 14,200 |
| 2018/04/05 | 1,308.0 | 1,315.0 | 1,285.0 | 1,310.0 | 1,310.0 | 15,900 |
| 2018/04/04 | 1,359.0 | 1,359.0 | 1,282.0 | 1,338.0 | 1,338.0 | 6,700 |
| 2018/04/03 | 1,331.0 | 1,358.0 | 1,331.0 | 1,356.0 | 1,356.0 | 4,300 |
| 2018/04/02 | 1,383.0 | 1,399.0 | 1,351.0 | 1,380.0 | 1,380.0 | 23,500 |
| 2018/03/30 | 1,298.0 | 1,412.0 | 1,293.0 | 1,382.0 | 1,382.0 | 13,600 |
| 2018/03/29 | 1,230.0 | 1,299.0 | 1,230.0 | 1,278.0 | 1,278.0 | 9,300 |
| 2018/03/28 | 1,142.0 | 1,220.0 | 1,142.0 | 1,220.0 | 1,220.0 | 5,600 |
| 2018/03/27 | 1,131.0 | 1,190.0 | 1,131.0 | 1,167.0 | 1,167.0 | 8,600 |
| 2018/03/26 | 1,116.0 | 1,126.0 | 1,116.0 | 1,126.0 | 1,126.0 | 9,300 |
| 2018/03/23 | 1,180.0 | 1,180.0 | 1,080.0 | 1,146.0 | 1,146.0 | 29,900 |
| 2018/03/22 | 1,232.0 | 1,250.0 | 1,200.0 | 1,201.0 | 1,201.0 | 82,800 |
| 2018/03/20 | 1,254.0 | 1,293.0 | 1,236.0 | 1,250.0 | 1,250.0 | 25,000 |
| 2018/03/19 | 1,317.0 | 1,329.0 | 1,284.0 | 1,284.0 | 1,284.0 | 25,800 |
| 2018/03/16 | 1,340.0 | 1,345.0 | 1,335.0 | 1,345.0 | 1,345.0 | 3,000 |
| 2018/03/15 | 1,340.0 | 1,350.0 | 1,330.0 | 1,340.0 | 1,340.0 | 36,300 |
| 2018/03/14 | 1,344.0 | 1,363.0 | 1,340.0 | 1,348.0 | 1,348.0 | 30,100 |
| 2018/03/13 | 1,350.0 | 1,350.0 | 1,338.0 | 1,350.0 | 1,350.0 | 19,900 |
| 2018/03/12 | 1,340.0 | 1,360.0 | 1,340.0 | 1,350.0 | 1,350.0 | 11,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アテクトの取引履歴を振り返りませんか？
アテクト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。
