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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,399.0 | 1,482.0 | 1,314.0 | 1,333.0 | 1,333.0 | 2,889,000 |
| 2022/12/05 | 1,283.0 | 1,287.0 | 1,199.0 | 1,254.0 | 1,254.0 | 287,000 |
| 2022/12/02 | 1,325.0 | 1,326.0 | 1,302.0 | 1,303.0 | 1,303.0 | 51,200 |
| 2022/12/01 | 1,351.0 | 1,364.0 | 1,326.0 | 1,340.0 | 1,340.0 | 66,700 |
| 2022/11/30 | 1,315.0 | 1,338.0 | 1,294.0 | 1,335.0 | 1,335.0 | 72,800 |
| 2022/11/29 | 1,380.0 | 1,380.0 | 1,320.0 | 1,321.0 | 1,321.0 | 159,200 |
| 2022/11/28 | 1,350.0 | 1,432.0 | 1,341.0 | 1,393.0 | 1,393.0 | 138,700 |
| 2022/11/25 | 1,353.0 | 1,366.0 | 1,324.0 | 1,363.0 | 1,363.0 | 101,700 |
| 2022/11/24 | 1,390.0 | 1,410.0 | 1,363.0 | 1,370.0 | 1,370.0 | 134,500 |
| 2022/11/22 | 1,400.0 | 1,400.0 | 1,343.0 | 1,370.0 | 1,370.0 | 100,700 |
| 2022/11/21 | 1,385.0 | 1,400.0 | 1,334.0 | 1,383.0 | 1,383.0 | 181,100 |
| 2022/11/18 | 1,346.0 | 1,370.0 | 1,303.0 | 1,350.0 | 1,350.0 | 194,800 |
| 2022/11/17 | 1,281.0 | 1,343.0 | 1,280.0 | 1,326.0 | 1,326.0 | 134,100 |
| 2022/11/16 | 1,300.0 | 1,322.0 | 1,266.0 | 1,311.0 | 1,311.0 | 173,000 |
| 2022/11/15 | 1,398.0 | 1,410.0 | 1,328.0 | 1,340.0 | 1,340.0 | 292,600 |
| 2022/11/14 | 1,228.0 | 1,440.0 | 1,201.0 | 1,380.0 | 1,380.0 | 916,000 |
| 2022/11/11 | 1,189.0 | 1,223.0 | 1,160.0 | 1,205.0 | 1,205.0 | 161,000 |
| 2022/11/10 | 1,190.0 | 1,227.0 | 1,142.0 | 1,176.0 | 1,176.0 | 222,100 |
| 2022/11/09 | 1,123.0 | 1,178.0 | 1,123.0 | 1,133.0 | 1,133.0 | 86,900 |
| 2022/11/08 | 1,081.0 | 1,180.0 | 1,081.0 | 1,112.0 | 1,112.0 | 103,900 |
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。
