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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 1,099.0 | 1,178.0 | 1,086.0 | 1,170.0 | 1,170.0 | 808,800 |
| 2023/01/04 | 1,141.0 | 1,143.0 | 1,074.0 | 1,083.0 | 1,083.0 | 505,700 |
| 2022/12/30 | 1,102.0 | 1,218.0 | 1,101.0 | 1,171.0 | 1,171.0 | 1,032,500 |
| 2022/12/29 | 1,124.0 | 1,150.0 | 1,101.0 | 1,125.0 | 1,125.0 | 858,300 |
| 2022/12/28 | 1,050.0 | 1,173.0 | 1,039.0 | 1,163.0 | 1,163.0 | 1,809,500 |
| 2022/12/27 | 1,033.0 | 1,086.0 | 1,030.0 | 1,051.0 | 1,051.0 | 695,000 |
| 2022/12/26 | 1,089.0 | 1,089.0 | 1,032.0 | 1,033.0 | 1,033.0 | 796,000 |
| 2022/12/23 | 1,140.0 | 1,156.0 | 1,075.0 | 1,081.0 | 1,081.0 | 1,071,000 |
| 2022/12/22 | 1,260.0 | 1,279.0 | 1,145.0 | 1,145.0 | 1,145.0 | 1,508,400 |
| 2022/12/21 | 1,294.0 | 1,306.0 | 1,188.0 | 1,230.0 | 1,230.0 | 1,504,200 |
| 2022/12/20 | 1,557.0 | 1,652.0 | 1,309.0 | 1,309.0 | 1,309.0 | 4,740,500 |
| 2022/12/19 | 1,761.0 | 1,783.0 | 1,605.0 | 1,709.0 | 1,709.0 | 1,598,000 |
| 2022/12/16 | 1,793.0 | 1,831.0 | 1,750.0 | 1,801.0 | 1,801.0 | 1,090,100 |
| 2022/12/15 | 1,800.0 | 1,878.0 | 1,765.0 | 1,830.0 | 1,830.0 | 1,650,200 |
| 2022/12/14 | 1,860.0 | 1,882.0 | 1,710.0 | 1,819.0 | 1,819.0 | 3,739,600 |
| 2022/12/13 | 1,844.0 | 1,940.0 | 1,800.0 | 1,840.0 | 1,840.0 | 6,807,500 |
| 2022/12/12 | 1,785.0 | 2,017.0 | 1,770.0 | 1,840.0 | 1,840.0 | 12,107,800 |
| 2022/12/09 | 1,749.0 | 1,880.0 | 1,687.0 | 1,810.0 | 1,810.0 | 14,483,800 |
| 2022/12/08 | 1,535.0 | 1,770.0 | 1,496.0 | 1,770.0 | 1,770.0 | 17,208,300 |
| 2022/12/07 | 1,383.0 | 1,491.0 | 1,350.0 | 1,470.0 | 1,470.0 | 3,155,500 |
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。
