118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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/06/21 | 9,500.0 | 9,510.0 | 9,010.0 | 9,050.0 | 1,005.5 | 14,400 |
| 2018/06/20 | 9,600.0 | 9,600.0 | 8,900.0 | 9,480.0 | 1,053.3 | 15,400 |
| 2018/06/19 | 9,910.0 | 10,200.0 | 9,450.0 | 9,530.0 | 1,058.8 | 25,300 |
| 2018/06/18 | 10,030.0 | 10,170.0 | 9,600.0 | 9,860.0 | 1,095.5 | 30,000 |
| 2018/06/15 | 10,250.0 | 10,780.0 | 10,110.0 | 10,120.0 | 1,124.4 | 40,500 |
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。
