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) |
|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/06/14 | 9,880.0 | 10,700.0 | 9,770.0 | 10,250.0 | 1,138.8 | 56,300 |
| 2018/06/13 | 10,160.0 | 10,220.0 | 9,740.0 | 9,760.0 | 1,084.4 | 26,200 |
| 2018/06/12 | 10,000.0 | 10,350.0 | 9,870.0 | 10,080.0 | 1,119.9 | 28,900 |
| 2018/06/11 | 9,380.0 | 9,930.0 | 9,270.0 | 9,860.0 | 1,095.5 | 20,700 |
| 2018/06/08 | 9,360.0 | 9,660.0 | 9,200.0 | 9,490.0 | 1,054.4 | 17,600 |
| 2018/06/07 | 9,660.0 | 9,880.0 | 9,330.0 | 9,460.0 | 1,051.0 | 22,200 |
| 2018/06/06 | 9,520.0 | 10,100.0 | 9,450.0 | 9,630.0 | 1,069.9 | 39,200 |
| 2018/06/05 | 9,960.0 | 10,110.0 | 9,260.0 | 9,520.0 | 1,057.7 | 52,000 |
| 2018/06/04 | 10,500.0 | 10,600.0 | 10,040.0 | 10,060.0 | 1,117.7 | 27,300 |
| 2018/06/01 | 10,690.0 | 11,150.0 | 10,600.0 | 10,680.0 | 1,186.6 | 35,500 |
| 2018/05/31 | 10,820.0 | 11,550.0 | 10,640.0 | 10,950.0 | 1,216.6 | 92,100 |
| 2018/05/30 | 10,050.0 | 10,740.0 | 10,030.0 | 10,580.0 | 1,175.5 | 34,400 |
| 2018/05/29 | 10,920.0 | 10,940.0 | 10,020.0 | 10,650.0 | 1,183.3 | 114,000 |
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。
