892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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 1,450.0 | 1,459.0 | 1,449.0 | 1,459.0 | 1,459.0 | 1,200 |
| 2021/07/15 | 1,449.0 | 1,452.0 | 1,447.0 | 1,450.0 | 1,450.0 | 1,200 |
| 2021/07/14 | 1,450.0 | 1,477.0 | 1,450.0 | 1,451.0 | 1,451.0 | 1,700 |
| 2021/07/13 | 1,452.0 | 1,457.0 | 1,432.0 | 1,450.0 | 1,450.0 | 1,000 |
| 2021/07/12 | 1,445.0 | 1,452.0 | 1,444.0 | 1,452.0 | 1,452.0 | 400 |
| 2021/07/09 | 1,455.0 | 1,455.0 | 1,444.0 | 1,447.0 | 1,447.0 | 1,200 |
| 2021/07/08 | 1,451.0 | 1,477.0 | 1,451.0 | 1,455.0 | 1,455.0 | 900 |
| 2021/07/07 | 1,451.0 | 1,451.0 | 1,450.0 | 1,451.0 | 1,451.0 | 1,100 |
| 2021/07/06 | 1,458.0 | 1,460.0 | 1,444.0 | 1,449.0 | 1,449.0 | 4,600 |
| 2021/07/05 | 1,491.0 | 1,497.0 | 1,470.0 | 1,471.0 | 1,471.0 | 3,400 |
| 2021/07/02 | 1,510.0 | 1,510.0 | 1,484.0 | 1,492.0 | 1,492.0 | 1,700 |
| 2021/07/01 | 1,537.0 | 1,537.0 | 1,500.0 | 1,500.0 | 1,500.0 | 300 |
| 2021/06/30 | 1,490.0 | 1,500.0 | 1,490.0 | 1,500.0 | 1,500.0 | 500 |
| 2021/06/29 | 1,535.0 | 1,535.0 | 1,500.0 | 1,500.0 | 1,500.0 | 400 |
| 2021/06/28 | 1,471.0 | 1,500.0 | 1,471.0 | 1,500.0 | 1,500.0 | 2,200 |
| 2021/06/25 | 1,537.0 | 1,537.0 | 1,494.0 | 1,494.0 | 1,494.0 | 4,200 |
| 2021/06/24 | 1,505.0 | 1,526.0 | 1,494.0 | 1,494.0 | 1,494.0 | 900 |
| 2021/06/23 | 1,511.0 | 1,529.0 | 1,510.0 | 1,514.0 | 1,514.0 | 1,500 |
| 2021/06/22 | 1,495.0 | 1,508.0 | 1,495.0 | 1,508.0 | 1,508.0 | 2,500 |
| 2021/06/21 | 1,540.0 | 1,549.0 | 1,490.0 | 1,490.0 | 1,490.0 | 6,600 |
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。
