1,491円
アサンテ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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,496.0 | 1,498.0 | 1,468.0 | 1,486.0 | 1,486.0 | 26,800 |
| 2020/06/26 | 1,495.0 | 1,508.0 | 1,491.0 | 1,501.0 | 1,501.0 | 19,400 |
| 2020/06/25 | 1,480.0 | 1,491.0 | 1,470.0 | 1,491.0 | 1,491.0 | 17,400 |
| 2020/06/24 | 1,477.0 | 1,483.0 | 1,466.0 | 1,480.0 | 1,480.0 | 18,900 |
| 2020/06/23 | 1,478.0 | 1,492.0 | 1,467.0 | 1,472.0 | 1,472.0 | 19,100 |
| 2020/06/22 | 1,478.0 | 1,489.0 | 1,462.0 | 1,478.0 | 1,478.0 | 22,600 |
| 2020/06/19 | 1,471.0 | 1,492.0 | 1,462.0 | 1,483.0 | 1,483.0 | 14,800 |
| 2020/06/18 | 1,463.0 | 1,472.0 | 1,451.0 | 1,463.0 | 1,463.0 | 19,600 |
| 2020/06/17 | 1,461.0 | 1,467.0 | 1,449.0 | 1,460.0 | 1,460.0 | 22,200 |
| 2020/06/16 | 1,453.0 | 1,471.0 | 1,450.0 | 1,464.0 | 1,464.0 | 32,500 |
| 2020/06/15 | 1,467.0 | 1,469.0 | 1,433.0 | 1,436.0 | 1,436.0 | 62,300 |
| 2020/06/12 | 1,490.0 | 1,490.0 | 1,442.0 | 1,458.0 | 1,458.0 | 95,800 |
| 2020/06/11 | 1,562.0 | 1,565.0 | 1,533.0 | 1,537.0 | 1,537.0 | 42,700 |
| 2020/06/10 | 1,562.0 | 1,569.0 | 1,550.0 | 1,562.0 | 1,562.0 | 19,100 |
| 2020/06/09 | 1,559.0 | 1,583.0 | 1,554.0 | 1,562.0 | 1,562.0 | 34,200 |
| 2020/06/08 | 1,570.0 | 1,570.0 | 1,548.0 | 1,550.0 | 1,550.0 | 30,300 |
| 2020/06/05 | 1,562.0 | 1,564.0 | 1,540.0 | 1,540.0 | 1,540.0 | 30,700 |
| 2020/06/04 | 1,595.0 | 1,595.0 | 1,563.0 | 1,568.0 | 1,568.0 | 15,900 |
| 2020/06/03 | 1,598.0 | 1,602.0 | 1,559.0 | 1,576.0 | 1,576.0 | 23,300 |
| 2020/06/02 | 1,550.0 | 1,605.0 | 1,550.0 | 1,589.0 | 1,589.0 | 29,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アサンテの取引履歴を振り返りませんか？
アサンテ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。
