2,236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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,442.0 | 1,442.0 | 1,425.0 | 1,425.0 | 1,425.0 | 10,500 |
| 2021/05/25 | 1,460.0 | 1,466.0 | 1,442.0 | 1,442.0 | 1,442.0 | 13,400 |
| 2021/05/24 | 1,460.0 | 1,470.0 | 1,452.0 | 1,460.0 | 1,460.0 | 6,400 |
| 2021/05/21 | 1,464.0 | 1,468.0 | 1,450.0 | 1,450.0 | 1,450.0 | 11,300 |
| 2021/05/20 | 1,448.0 | 1,466.0 | 1,448.0 | 1,453.0 | 1,453.0 | 5,800 |
| 2021/05/19 | 1,465.0 | 1,473.0 | 1,438.0 | 1,446.0 | 1,446.0 | 13,900 |
| 2021/05/18 | 1,458.0 | 1,469.0 | 1,453.0 | 1,465.0 | 1,465.0 | 7,600 |
| 2021/05/17 | 1,453.0 | 1,462.0 | 1,435.0 | 1,458.0 | 1,458.0 | 19,000 |
| 2021/05/14 | 1,463.0 | 1,463.0 | 1,434.0 | 1,434.0 | 1,434.0 | 14,200 |
| 2021/05/13 | 1,440.0 | 1,459.0 | 1,428.0 | 1,440.0 | 1,440.0 | 13,400 |
| 2021/05/12 | 1,466.0 | 1,466.0 | 1,431.0 | 1,440.0 | 1,440.0 | 22,400 |
| 2021/05/11 | 1,473.0 | 1,508.0 | 1,437.0 | 1,443.0 | 1,443.0 | 39,000 |
| 2021/05/10 | 1,431.0 | 1,473.0 | 1,431.0 | 1,457.0 | 1,457.0 | 18,200 |
| 2021/05/07 | 1,419.0 | 1,442.0 | 1,412.0 | 1,431.0 | 1,431.0 | 13,300 |
| 2021/05/06 | 1,421.0 | 1,421.0 | 1,404.0 | 1,404.0 | 1,404.0 | 19,800 |
| 2021/04/30 | 1,392.0 | 1,410.0 | 1,389.0 | 1,395.0 | 1,395.0 | 16,000 |
| 2021/04/28 | 1,406.0 | 1,406.0 | 1,388.0 | 1,388.0 | 1,388.0 | 16,700 |
| 2021/04/27 | 1,410.0 | 1,411.0 | 1,396.0 | 1,397.0 | 1,397.0 | 18,500 |
| 2021/04/26 | 1,430.0 | 1,430.0 | 1,410.0 | 1,412.0 | 1,412.0 | 18,700 |
| 2021/04/23 | 1,445.0 | 1,445.0 | 1,430.0 | 1,430.0 | 1,430.0 | 5,900 |
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。
