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) |
|---|---|---|---|---|---|---|
| 2018/05/17 | 8,680.0 | 9,110.0 | 8,510.0 | 8,820.0 | 979.9 | 80,300 |
| 2018/05/16 | 7,650.0 | 8,950.0 | 7,510.0 | 8,620.0 | 957.7 | 145,700 |
| 2018/05/15 | 7,460.0 | 8,030.0 | 7,220.0 | 7,790.0 | 865.5 | 72,300 |
| 2018/05/14 | 7,950.0 | 7,950.0 | 7,320.0 | 7,410.0 | 823.3 | 44,400 |
| 2018/05/11 | 7,980.0 | 8,120.0 | 7,720.0 | 7,790.0 | 865.5 | 58,400 |
| 2018/05/10 | 8,410.0 | 8,430.0 | 8,150.0 | 8,240.0 | 915.5 | 28,800 |
| 2018/05/09 | 8,800.0 | 8,940.0 | 8,260.0 | 8,450.0 | 938.8 | 56,100 |
| 2018/05/08 | 9,380.0 | 9,450.0 | 8,820.0 | 8,860.0 | 984.4 | 72,600 |
| 2018/05/07 | 9,260.0 | 9,830.0 | 9,170.0 | 9,530.0 | 1,058.8 | 87,400 |
| 2018/05/02 | 9,140.0 | 9,260.0 | 8,930.0 | 9,150.0 | 1,016.6 | 21,400 |
| 2018/05/01 | 8,830.0 | 9,250.0 | 8,800.0 | 9,060.0 | 1,006.6 | 34,900 |
| 2018/04/27 | 9,280.0 | 9,490.0 | 8,840.0 | 9,020.0 | 1,002.2 | 57,900 |
| 2018/04/26 | 10,050.0 | 10,180.0 | 8,660.0 | 9,150.0 | 1,016.6 | 144,300 |
| 2018/04/25 | 10,720.0 | 10,720.0 | 9,900.0 | 10,030.0 | 1,114.4 | 117,000 |
| 2018/04/24 | 10,960.0 | 11,130.0 | 10,800.0 | 10,900.0 | 1,211.0 | 24,400 |
| 2018/04/23 | 11,370.0 | 11,690.0 | 10,770.0 | 10,820.0 | 1,202.1 | 56,000 |
| 2018/04/20 | 10,810.0 | 11,380.0 | 10,230.0 | 11,260.0 | 1,251.0 | 87,300 |
| 2018/04/19 | 11,650.0 | 12,360.0 | 10,600.0 | 10,800.0 | 1,199.9 | 156,100 |
| 2018/04/18 | 11,640.0 | 11,980.0 | 11,190.0 | 11,400.0 | 1,266.6 | 116,600 |
| 2018/04/17 | 10,130.0 | 11,930.0 | 10,010.0 | 11,770.0 | 1,307.7 | 378,300 |
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。
