1,238円
Ｓ＆Ｊ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) |
|---|---|---|---|---|---|---|
| 2024/02/26 | 1,151.0 | 1,186.0 | 1,142.0 | 1,162.0 | 1,162.0 | 28,500 |
| 2024/02/22 | 1,166.0 | 1,188.0 | 1,124.0 | 1,151.0 | 1,151.0 | 40,900 |
| 2024/02/21 | 1,140.0 | 1,181.0 | 1,131.0 | 1,154.0 | 1,154.0 | 22,500 |
| 2024/02/20 | 1,180.0 | 1,180.0 | 1,138.0 | 1,142.0 | 1,142.0 | 24,800 |
| 2024/02/19 | 1,146.0 | 1,180.0 | 1,131.0 | 1,180.0 | 1,180.0 | 24,300 |
| 2024/02/16 | 1,085.0 | 1,134.0 | 1,067.0 | 1,134.0 | 1,134.0 | 38,000 |
| 2024/02/15 | 1,077.0 | 1,165.0 | 1,062.0 | 1,107.0 | 1,107.0 | 73,700 |
| 2024/02/14 | 1,155.0 | 1,155.0 | 1,051.0 | 1,137.0 | 1,137.0 | 54,000 |
| 2024/02/13 | 1,180.0 | 1,189.0 | 1,133.0 | 1,142.0 | 1,142.0 | 40,400 |
| 2024/02/09 | 1,165.0 | 1,202.0 | 1,159.0 | 1,196.0 | 1,196.0 | 19,600 |
| 2024/02/08 | 1,185.0 | 1,185.0 | 1,152.0 | 1,159.0 | 1,159.0 | 20,700 |
| 2024/02/07 | 1,224.0 | 1,224.0 | 1,191.0 | 1,191.0 | 1,191.0 | 13,600 |
| 2024/02/06 | 1,193.0 | 1,233.0 | 1,179.0 | 1,210.0 | 1,210.0 | 35,900 |
| 2024/02/05 | 1,204.0 | 1,207.0 | 1,172.0 | 1,187.0 | 1,187.0 | 10,600 |
| 2024/02/02 | 1,167.0 | 1,208.0 | 1,155.0 | 1,199.0 | 1,199.0 | 20,400 |
| 2024/02/01 | 1,156.0 | 1,174.0 | 1,143.0 | 1,174.0 | 1,174.0 | 20,800 |
| 2024/01/31 | 1,160.0 | 1,177.0 | 1,135.0 | 1,160.0 | 1,160.0 | 46,500 |
| 2024/01/30 | 1,166.0 | 1,187.0 | 1,134.0 | 1,175.0 | 1,175.0 | 54,000 |
| 2024/01/29 | 1,199.0 | 1,199.0 | 1,145.0 | 1,173.0 | 1,173.0 | 51,200 |
| 2024/01/26 | 1,202.0 | 1,220.0 | 1,190.0 | 1,192.0 | 1,192.0 | 39,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓ＆Ｊの取引履歴を振り返りませんか？
Ｓ＆Ｊ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。
