111円
ＣＲＡＶＩＡ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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 7,650.0 | 7,660.0 | 7,290.0 | 7,560.0 | 839.9 | 15,900 |
| 2018/07/19 | 8,010.0 | 8,010.0 | 7,600.0 | 7,620.0 | 846.6 | 6,400 |
| 2018/07/18 | 7,790.0 | 7,970.0 | 7,610.0 | 7,920.0 | 879.9 | 10,700 |
| 2018/07/17 | 8,130.0 | 8,280.0 | 7,770.0 | 7,880.0 | 875.5 | 8,900 |
| 2018/07/13 | 8,550.0 | 8,600.0 | 8,110.0 | 8,130.0 | 903.3 | 7,000 |
| 2018/07/12 | 8,580.0 | 8,580.0 | 8,210.0 | 8,450.0 | 938.8 | 7,700 |
| 2018/07/11 | 8,760.0 | 8,820.0 | 8,360.0 | 8,430.0 | 936.6 | 12,600 |
| 2018/07/10 | 8,970.0 | 9,160.0 | 8,730.0 | 8,800.0 | 977.7 | 12,700 |
| 2018/07/09 | 8,680.0 | 9,000.0 | 8,610.0 | 8,720.0 | 968.8 | 14,500 |
| 2018/07/06 | 8,510.0 | 8,890.0 | 8,300.0 | 8,750.0 | 972.2 | 20,300 |
| 2018/07/05 | 8,520.0 | 8,690.0 | 8,250.0 | 8,360.0 | 928.8 | 14,500 |
| 2018/07/04 | 8,580.0 | 8,770.0 | 7,980.0 | 8,570.0 | 952.2 | 31,300 |
| 2018/07/03 | 8,370.0 | 8,700.0 | 8,120.0 | 8,600.0 | 955.5 | 40,000 |
| 2018/07/02 | 8,880.0 | 9,250.0 | 8,200.0 | 8,230.0 | 914.4 | 31,800 |
| 2018/06/29 | 8,250.0 | 9,250.0 | 8,140.0 | 8,970.0 | 996.6 | 52,800 |
| 2018/06/28 | 7,590.0 | 8,330.0 | 7,140.0 | 8,330.0 | 925.5 | 68,700 |
| 2018/06/27 | 8,000.0 | 8,000.0 | 7,460.0 | 7,540.0 | 837.7 | 30,900 |
| 2018/06/26 | 7,740.0 | 8,220.0 | 7,420.0 | 8,000.0 | 888.8 | 23,800 |
| 2018/06/25 | 8,640.0 | 8,640.0 | 7,630.0 | 7,890.0 | 876.6 | 25,800 |
| 2018/06/22 | 8,750.0 | 9,000.0 | 8,500.0 | 8,510.0 | 945.5 | 26,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＲＡＶＩＡの取引履歴を振り返りませんか？
ＣＲＡＶＩＡ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。
