4,152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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 7,410.0 | 7,750.0 | 7,250.0 | 7,500.0 | 7,500.0 | 517,700 |
| 2020/09/25 | 7,140.0 | 7,640.0 | 7,140.0 | 7,410.0 | 7,410.0 | 671,800 |
| 2020/09/24 | 6,410.0 | 7,150.0 | 6,380.0 | 6,790.0 | 6,790.0 | 532,500 |
| 2020/09/23 | 6,350.0 | 6,500.0 | 6,330.0 | 6,490.0 | 6,490.0 | 267,300 |
| 2020/09/18 | 6,270.0 | 6,370.0 | 6,160.0 | 6,320.0 | 6,320.0 | 217,100 |
| 2020/09/17 | 6,000.0 | 6,220.0 | 5,970.0 | 6,180.0 | 6,180.0 | 310,000 |
| 2020/09/16 | 5,960.0 | 6,130.0 | 5,920.0 | 6,010.0 | 6,010.0 | 166,100 |
| 2020/09/15 | 5,870.0 | 5,980.0 | 5,740.0 | 5,810.0 | 5,810.0 | 175,500 |
| 2020/09/14 | 6,030.0 | 6,060.0 | 5,830.0 | 5,890.0 | 5,890.0 | 175,000 |
| 2020/09/11 | 5,950.0 | 6,030.0 | 5,810.0 | 5,930.0 | 5,930.0 | 151,700 |
| 2020/09/10 | 5,970.0 | 6,000.0 | 5,790.0 | 5,830.0 | 5,830.0 | 247,800 |
| 2020/09/09 | 5,750.0 | 5,790.0 | 5,630.0 | 5,740.0 | 5,740.0 | 191,900 |
| 2020/09/08 | 5,700.0 | 5,820.0 | 5,610.0 | 5,810.0 | 5,810.0 | 225,600 |
| 2020/09/07 | 5,900.0 | 6,030.0 | 5,750.0 | 5,780.0 | 5,780.0 | 287,100 |
| 2020/09/04 | 6,030.0 | 6,200.0 | 5,960.0 | 6,020.0 | 6,020.0 | 293,200 |
| 2020/09/03 | 6,400.0 | 6,450.0 | 6,270.0 | 6,330.0 | 6,330.0 | 211,500 |
| 2020/09/02 | 6,260.0 | 6,640.0 | 6,190.0 | 6,490.0 | 6,490.0 | 502,600 |
| 2020/09/01 | 5,920.0 | 6,180.0 | 5,900.0 | 6,100.0 | 6,100.0 | 278,700 |
| 2020/08/31 | 5,890.0 | 5,910.0 | 5,660.0 | 5,850.0 | 5,850.0 | 306,100 |
| 2020/08/28 | 6,210.0 | 6,280.0 | 5,650.0 | 5,810.0 | 5,810.0 | 522,400 |
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。
