946円
アディッシュ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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,849.0 | 1,857.0 | 1,810.0 | 1,810.0 | 1,810.0 | 14,900 |
| 2023/02/02 | 1,768.0 | 1,865.0 | 1,720.0 | 1,850.0 | 1,850.0 | 35,400 |
| 2023/02/01 | 1,658.0 | 1,910.0 | 1,658.0 | 1,788.0 | 1,788.0 | 169,400 |
| 2023/01/31 | 1,520.0 | 1,660.0 | 1,500.0 | 1,653.0 | 1,653.0 | 19,300 |
| 2023/01/30 | 1,464.0 | 1,520.0 | 1,442.0 | 1,520.0 | 1,520.0 | 6,800 |
| 2023/01/27 | 1,460.0 | 1,463.0 | 1,435.0 | 1,460.0 | 1,460.0 | 5,300 |
| 2023/01/26 | 1,381.0 | 1,459.0 | 1,377.0 | 1,459.0 | 1,459.0 | 8,500 |
| 2023/01/25 | 1,350.0 | 1,389.0 | 1,350.0 | 1,389.0 | 1,389.0 | 11,100 |
| 2023/01/24 | 1,344.0 | 1,346.0 | 1,330.0 | 1,335.0 | 1,335.0 | 8,200 |
| 2023/01/23 | 1,338.0 | 1,338.0 | 1,329.0 | 1,337.0 | 1,337.0 | 1,300 |
| 2023/01/20 | 1,333.0 | 1,336.0 | 1,321.0 | 1,332.0 | 1,332.0 | 600 |
| 2023/01/19 | 1,339.0 | 1,339.0 | 1,300.0 | 1,319.0 | 1,319.0 | 2,200 |
| 2023/01/18 | 1,309.0 | 1,339.0 | 1,309.0 | 1,318.0 | 1,318.0 | 1,700 |
| 2023/01/17 | 1,335.0 | 1,335.0 | 1,309.0 | 1,309.0 | 1,309.0 | 1,400 |
| 2023/01/16 | 1,286.0 | 1,295.0 | 1,280.0 | 1,295.0 | 1,295.0 | 1,700 |
| 2023/01/13 | 1,254.0 | 1,280.0 | 1,252.0 | 1,260.0 | 1,260.0 | 800 |
| 2023/01/12 | 1,260.0 | 1,260.0 | 1,260.0 | 1,260.0 | 1,260.0 | 100 |
| 2023/01/11 | 1,260.0 | 1,270.0 | 1,260.0 | 1,260.0 | 1,260.0 | 900 |
| 2023/01/10 | 1,309.0 | 1,309.0 | 1,262.0 | 1,267.0 | 1,267.0 | 800 |
| 2023/01/06 | 1,314.0 | 1,314.0 | 1,252.0 | 1,279.0 | 1,279.0 | 3,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アディッシュの取引履歴を振り返りませんか？
アディッシュ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。
