2,235円
高速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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 1,575.0 | 1,590.0 | 1,569.0 | 1,569.0 | 1,569.0 | 15,400 |
| 2021/11/17 | 1,595.0 | 1,595.0 | 1,574.0 | 1,574.0 | 1,574.0 | 6,300 |
| 2021/11/16 | 1,590.0 | 1,592.0 | 1,575.0 | 1,585.0 | 1,585.0 | 5,800 |
| 2021/11/15 | 1,579.0 | 1,588.0 | 1,560.0 | 1,588.0 | 1,588.0 | 9,400 |
| 2021/11/12 | 1,523.0 | 1,568.0 | 1,523.0 | 1,568.0 | 1,568.0 | 9,000 |
| 2021/11/11 | 1,524.0 | 1,526.0 | 1,518.0 | 1,520.0 | 1,520.0 | 5,200 |
| 2021/11/10 | 1,516.0 | 1,523.0 | 1,512.0 | 1,523.0 | 1,523.0 | 4,600 |
| 2021/11/09 | 1,555.0 | 1,555.0 | 1,516.0 | 1,516.0 | 1,516.0 | 6,200 |
| 2021/11/08 | 1,563.0 | 1,563.0 | 1,540.0 | 1,544.0 | 1,544.0 | 11,500 |
| 2021/11/05 | 1,565.0 | 1,575.0 | 1,559.0 | 1,563.0 | 1,563.0 | 9,000 |
| 2021/11/04 | 1,586.0 | 1,593.0 | 1,563.0 | 1,563.0 | 1,563.0 | 21,200 |
| 2021/11/02 | 1,577.0 | 1,597.0 | 1,576.0 | 1,586.0 | 1,586.0 | 11,100 |
| 2021/11/01 | 1,636.0 | 1,636.0 | 1,578.0 | 1,599.0 | 1,599.0 | 12,100 |
| 2021/10/29 | 1,572.0 | 1,614.0 | 1,572.0 | 1,614.0 | 1,614.0 | 21,000 |
| 2021/10/28 | 1,601.0 | 1,617.0 | 1,564.0 | 1,564.0 | 1,564.0 | 117,200 |
| 2021/10/27 | 1,576.0 | 1,603.0 | 1,576.0 | 1,601.0 | 1,601.0 | 17,800 |
| 2021/10/26 | 1,588.0 | 1,589.0 | 1,563.0 | 1,563.0 | 1,563.0 | 9,700 |
| 2021/10/25 | 1,578.0 | 1,595.0 | 1,566.0 | 1,574.0 | 1,574.0 | 9,400 |
| 2021/10/22 | 1,571.0 | 1,600.0 | 1,571.0 | 1,578.0 | 1,578.0 | 11,800 |
| 2021/10/21 | 1,567.0 | 1,591.0 | 1,565.0 | 1,571.0 | 1,571.0 | 14,200 |
おすすめ条件でスクリーニングされた銘柄を見る
高速の取引履歴を振り返りませんか？
高速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。
