812円
サスメド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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,574.0 | 1,590.0 | 1,515.0 | 1,520.0 | 1,520.0 | 923,500 |
| 2023/02/02 | 1,521.0 | 1,617.0 | 1,486.0 | 1,585.0 | 1,585.0 | 2,292,900 |
| 2023/02/01 | 1,448.0 | 1,484.0 | 1,412.0 | 1,473.0 | 1,473.0 | 823,900 |
| 2023/01/31 | 1,475.0 | 1,550.0 | 1,454.0 | 1,474.0 | 1,474.0 | 1,329,600 |
| 2023/01/30 | 1,478.0 | 1,550.0 | 1,449.0 | 1,504.0 | 1,504.0 | 2,569,700 |
| 2023/01/27 | 1,438.0 | 1,463.0 | 1,390.0 | 1,390.0 | 1,390.0 | 957,900 |
| 2023/01/26 | 1,568.0 | 1,588.0 | 1,452.0 | 1,475.0 | 1,475.0 | 1,079,700 |
| 2023/01/25 | 1,526.0 | 1,557.0 | 1,500.0 | 1,534.0 | 1,534.0 | 1,196,400 |
| 2023/01/24 | 1,555.0 | 1,610.0 | 1,525.0 | 1,536.0 | 1,536.0 | 1,319,300 |
| 2023/01/23 | 1,560.0 | 1,650.0 | 1,560.0 | 1,573.0 | 1,573.0 | 1,928,300 |
| 2023/01/20 | 1,570.0 | 1,668.0 | 1,511.0 | 1,590.0 | 1,590.0 | 5,276,600 |
| 2023/01/19 | 1,433.0 | 1,588.0 | 1,418.0 | 1,584.0 | 1,584.0 | 2,757,000 |
| 2023/01/18 | 1,361.0 | 1,424.0 | 1,302.0 | 1,403.0 | 1,403.0 | 687,000 |
| 2023/01/17 | 1,366.0 | 1,379.0 | 1,316.0 | 1,360.0 | 1,360.0 | 619,700 |
| 2023/01/16 | 1,405.0 | 1,436.0 | 1,335.0 | 1,398.0 | 1,398.0 | 623,400 |
| 2023/01/13 | 1,434.0 | 1,509.0 | 1,430.0 | 1,444.0 | 1,444.0 | 1,121,800 |
| 2023/01/12 | 1,412.0 | 1,540.0 | 1,347.0 | 1,441.0 | 1,441.0 | 3,118,800 |
| 2023/01/11 | 1,247.0 | 1,403.0 | 1,236.0 | 1,388.0 | 1,388.0 | 1,568,900 |
| 2023/01/10 | 1,196.0 | 1,266.0 | 1,150.0 | 1,266.0 | 1,266.0 | 796,800 |
| 2023/01/06 | 1,145.0 | 1,187.0 | 1,131.0 | 1,175.0 | 1,175.0 | 575,800 |
おすすめ条件でスクリーニングされた銘柄を見る
サスメドの取引履歴を振り返りませんか？
サスメド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。
