4,153円
フリー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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 8,070.0 | 8,670.0 | 7,980.0 | 8,640.0 | 8,640.0 | 357,100 |
| 2021/08/20 | 8,170.0 | 8,420.0 | 8,110.0 | 8,310.0 | 8,310.0 | 295,200 |
| 2021/08/19 | 7,970.0 | 8,320.0 | 7,860.0 | 8,230.0 | 8,230.0 | 418,900 |
| 2021/08/18 | 7,580.0 | 7,920.0 | 7,420.0 | 7,820.0 | 7,820.0 | 682,200 |
| 2021/08/17 | 7,880.0 | 7,920.0 | 7,370.0 | 7,480.0 | 7,480.0 | 454,700 |
| 2021/08/16 | 8,060.0 | 8,210.0 | 7,650.0 | 7,730.0 | 7,730.0 | 584,200 |
| 2021/08/13 | 8,800.0 | 9,020.0 | 8,680.0 | 8,810.0 | 8,810.0 | 258,900 |
| 2021/08/12 | 8,900.0 | 8,930.0 | 8,710.0 | 8,850.0 | 8,850.0 | 120,600 |
| 2021/08/11 | 9,140.0 | 9,240.0 | 8,830.0 | 8,940.0 | 8,940.0 | 289,100 |
| 2021/08/10 | 9,330.0 | 9,330.0 | 9,060.0 | 9,290.0 | 9,290.0 | 168,900 |
| 2021/08/06 | 9,240.0 | 9,520.0 | 9,130.0 | 9,330.0 | 9,330.0 | 81,900 |
| 2021/08/05 | 9,270.0 | 9,430.0 | 9,110.0 | 9,300.0 | 9,300.0 | 150,700 |
| 2021/08/04 | 9,490.0 | 9,540.0 | 9,250.0 | 9,330.0 | 9,330.0 | 86,300 |
| 2021/08/03 | 9,400.0 | 9,640.0 | 9,310.0 | 9,490.0 | 9,490.0 | 105,500 |
| 2021/08/02 | 9,510.0 | 9,530.0 | 9,350.0 | 9,440.0 | 9,440.0 | 103,200 |
| 2021/07/30 | 9,630.0 | 9,640.0 | 9,290.0 | 9,400.0 | 9,400.0 | 135,200 |
| 2021/07/29 | 9,700.0 | 9,800.0 | 9,540.0 | 9,670.0 | 9,670.0 | 152,200 |
| 2021/07/28 | 10,040.0 | 10,070.0 | 9,510.0 | 9,620.0 | 9,620.0 | 227,500 |
| 2021/07/27 | 10,020.0 | 10,200.0 | 10,020.0 | 10,130.0 | 10,130.0 | 106,700 |
| 2021/07/26 | 10,040.0 | 10,270.0 | 9,920.0 | 10,020.0 | 10,020.0 | 136,100 |
おすすめ条件でスクリーニングされた銘柄を見る
フリーの取引履歴を振り返りませんか？
フリー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。
