528円
アスタリスク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) |
|---|---|---|---|---|---|---|
| 2021/11/12 | 16,950.0 | 19,950.0 | 16,830.0 | 19,460.0 | 4,865.0 | 1,470,000 |
| 2021/11/11 | 15,180.0 | 16,780.0 | 14,870.0 | 16,550.0 | 4,137.5 | 1,018,200 |
| 2021/11/10 | 14,880.0 | 15,730.0 | 13,930.0 | 14,790.0 | 3,697.5 | 739,900 |
| 2021/11/09 | 14,000.0 | 16,310.0 | 13,040.0 | 14,920.0 | 3,730.0 | 2,412,100 |
| 2021/11/08 | 13,510.0 | 13,510.0 | 13,150.0 | 13,510.0 | 3,377.5 | 423,000 |
| 2021/11/05 | 11,310.0 | 11,410.0 | 10,340.0 | 10,510.0 | 2,627.5 | 416,700 |
| 2021/11/04 | 12,050.0 | 12,490.0 | 11,210.0 | 11,460.0 | 2,865.0 | 863,500 |
| 2021/11/02 | 11,600.0 | 13,480.0 | 11,080.0 | 11,670.0 | 2,917.5 | 3,576,600 |
| 2021/11/01 | 10,300.0 | 11,770.0 | 9,810.0 | 11,440.0 | 2,860.0 | 2,014,200 |
| 2021/10/29 | 11,740.0 | 11,970.0 | 9,900.0 | 10,310.0 | 2,577.5 | 885,800 |
| 2021/10/28 | 11,740.0 | 12,290.0 | 11,260.0 | 11,440.0 | 2,860.0 | 2,043,400 |
| 2021/10/27 | 9,920.0 | 11,440.0 | 9,720.0 | 11,440.0 | 2,860.0 | 2,045,800 |
| 2021/10/26 | 10,020.0 | 10,380.0 | 9,460.0 | 9,940.0 | 2,485.0 | 1,404,200 |
| 2021/10/25 | 11,200.0 | 11,750.0 | 9,740.0 | 9,920.0 | 2,480.0 | 2,530,200 |
| 2021/10/22 | 8,500.0 | 10,040.0 | 8,390.0 | 10,040.0 | 2,510.0 | 1,190,300 |
| 2021/10/21 | 8,750.0 | 8,870.0 | 8,320.0 | 8,540.0 | 2,135.0 | 945,300 |
| 2021/10/20 | 8,310.0 | 8,880.0 | 8,190.0 | 8,700.0 | 2,175.0 | 1,870,800 |
| 2021/10/19 | 7,510.0 | 8,560.0 | 7,510.0 | 8,060.0 | 2,015.0 | 2,453,100 |
| 2021/10/18 | 7,060.0 | 7,060.0 | 7,060.0 | 7,060.0 | 1,765.0 | 37,400 |
| 2021/10/15 | 6,190.0 | 6,340.0 | 5,840.0 | 6,060.0 | 1,515.0 | 365,200 |
おすすめ条件でスクリーニングされた銘柄を見る
アスタリスクの取引履歴を振り返りませんか？
アスタリスク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。
