1,614円
アサカ理研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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 1,480.0 | 1,497.0 | 1,431.0 | 1,450.0 | 1,450.0 | 50,700 |
| 2021/06/18 | 1,580.0 | 1,582.0 | 1,512.0 | 1,520.0 | 1,520.0 | 39,700 |
| 2021/06/17 | 1,560.0 | 1,599.0 | 1,560.0 | 1,589.0 | 1,589.0 | 16,200 |
| 2021/06/16 | 1,607.0 | 1,613.0 | 1,573.0 | 1,578.0 | 1,578.0 | 27,300 |
| 2021/06/15 | 1,578.0 | 1,600.0 | 1,571.0 | 1,600.0 | 1,600.0 | 15,900 |
| 2021/06/14 | 1,544.0 | 1,595.0 | 1,544.0 | 1,590.0 | 1,590.0 | 26,200 |
| 2021/06/11 | 1,567.0 | 1,570.0 | 1,539.0 | 1,544.0 | 1,544.0 | 29,000 |
| 2021/06/10 | 1,599.0 | 1,599.0 | 1,544.0 | 1,565.0 | 1,565.0 | 62,600 |
| 2021/06/09 | 1,571.0 | 1,675.0 | 1,533.0 | 1,609.0 | 1,609.0 | 190,800 |
| 2021/06/08 | 1,610.0 | 1,646.0 | 1,565.0 | 1,568.0 | 1,568.0 | 67,300 |
| 2021/06/07 | 1,554.0 | 1,687.0 | 1,535.0 | 1,622.0 | 1,622.0 | 51,800 |
| 2021/06/04 | 1,552.0 | 1,559.0 | 1,515.0 | 1,551.0 | 1,551.0 | 22,100 |
| 2021/06/03 | 1,541.0 | 1,552.0 | 1,527.0 | 1,545.0 | 1,545.0 | 21,000 |
| 2021/06/02 | 1,539.0 | 1,559.0 | 1,532.0 | 1,541.0 | 1,541.0 | 8,300 |
| 2021/06/01 | 1,534.0 | 1,556.0 | 1,528.0 | 1,540.0 | 1,540.0 | 17,200 |
| 2021/05/31 | 1,580.0 | 1,580.0 | 1,540.0 | 1,546.0 | 1,546.0 | 12,400 |
| 2021/05/28 | 1,540.0 | 1,569.0 | 1,526.0 | 1,551.0 | 1,551.0 | 24,400 |
| 2021/05/27 | 1,568.0 | 1,570.0 | 1,527.0 | 1,535.0 | 1,535.0 | 33,800 |
| 2021/05/26 | 1,546.0 | 1,569.0 | 1,526.0 | 1,568.0 | 1,568.0 | 19,600 |
| 2021/05/25 | 1,526.0 | 1,572.0 | 1,526.0 | 1,553.0 | 1,553.0 | 35,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アサカ理研の取引履歴を振り返りませんか？
アサカ理研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。
