1,102円
エアトリ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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 1,362.0 | 1,385.0 | 1,313.0 | 1,363.0 | 1,363.0 | 479,800 |
| 2020/06/24 | 1,401.0 | 1,439.0 | 1,392.0 | 1,422.0 | 1,422.0 | 584,100 |
| 2020/06/23 | 1,380.0 | 1,418.0 | 1,341.0 | 1,371.0 | 1,371.0 | 755,500 |
| 2020/06/22 | 1,277.0 | 1,345.0 | 1,272.0 | 1,338.0 | 1,338.0 | 644,400 |
| 2020/06/19 | 1,228.0 | 1,259.0 | 1,205.0 | 1,250.0 | 1,250.0 | 426,700 |
| 2020/06/18 | 1,186.0 | 1,189.0 | 1,150.0 | 1,186.0 | 1,186.0 | 203,600 |
| 2020/06/17 | 1,195.0 | 1,203.0 | 1,146.0 | 1,193.0 | 1,193.0 | 303,100 |
| 2020/06/16 | 1,160.0 | 1,210.0 | 1,152.0 | 1,199.0 | 1,199.0 | 451,900 |
| 2020/06/15 | 1,260.0 | 1,264.0 | 1,110.0 | 1,114.0 | 1,114.0 | 601,500 |
| 2020/06/12 | 1,145.0 | 1,277.0 | 1,128.0 | 1,248.0 | 1,248.0 | 665,400 |
| 2020/06/11 | 1,334.0 | 1,347.0 | 1,271.0 | 1,295.0 | 1,295.0 | 332,300 |
| 2020/06/10 | 1,350.0 | 1,395.0 | 1,346.0 | 1,356.0 | 1,356.0 | 236,700 |
| 2020/06/09 | 1,398.0 | 1,398.0 | 1,328.0 | 1,380.0 | 1,380.0 | 319,200 |
| 2020/06/08 | 1,363.0 | 1,436.0 | 1,346.0 | 1,402.0 | 1,402.0 | 778,400 |
| 2020/06/05 | 1,256.0 | 1,331.0 | 1,230.0 | 1,329.0 | 1,329.0 | 434,000 |
| 2020/06/04 | 1,333.0 | 1,334.0 | 1,251.0 | 1,268.0 | 1,268.0 | 341,700 |
| 2020/06/03 | 1,349.0 | 1,358.0 | 1,297.0 | 1,320.0 | 1,320.0 | 404,400 |
| 2020/06/02 | 1,350.0 | 1,362.0 | 1,319.0 | 1,330.0 | 1,330.0 | 391,600 |
| 2020/06/01 | 1,278.0 | 1,346.0 | 1,265.0 | 1,328.0 | 1,328.0 | 504,700 |
| 2020/05/29 | 1,251.0 | 1,272.0 | 1,240.0 | 1,255.0 | 1,255.0 | 387,500 |
おすすめ条件でスクリーニングされた銘柄を見る
エアトリの取引履歴を振り返りませんか？
エアトリ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。
