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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,306.0 | 1,326.0 | 1,306.0 | 1,323.0 | 1,323.0 | 7,500 |
| 2018/07/03 | 1,323.0 | 1,326.0 | 1,295.0 | 1,306.0 | 1,306.0 | 12,500 |
| 2018/07/02 | 1,353.0 | 1,362.0 | 1,323.0 | 1,324.0 | 1,324.0 | 15,400 |
| 2018/06/29 | 1,338.0 | 1,351.0 | 1,335.0 | 1,348.0 | 1,348.0 | 6,400 |
| 2018/06/28 | 1,346.0 | 1,350.0 | 1,336.0 | 1,346.0 | 1,346.0 | 7,100 |
| 2018/06/27 | 1,354.0 | 1,360.0 | 1,345.0 | 1,346.0 | 1,346.0 | 6,800 |
| 2018/06/26 | 1,347.0 | 1,352.0 | 1,341.0 | 1,342.0 | 1,342.0 | 5,600 |
| 2018/06/25 | 1,354.0 | 1,379.0 | 1,334.0 | 1,342.0 | 1,342.0 | 8,700 |
| 2018/06/22 | 1,335.0 | 1,355.0 | 1,333.0 | 1,349.0 | 1,349.0 | 5,800 |
| 2018/06/21 | 1,354.0 | 1,354.0 | 1,329.0 | 1,333.0 | 1,333.0 | 7,100 |
| 2018/06/20 | 1,349.0 | 1,354.0 | 1,340.0 | 1,354.0 | 1,354.0 | 8,400 |
| 2018/06/19 | 1,346.0 | 1,357.0 | 1,340.0 | 1,347.0 | 1,347.0 | 5,500 |
| 2018/06/18 | 1,363.0 | 1,363.0 | 1,346.0 | 1,360.0 | 1,360.0 | 4,200 |
| 2018/06/15 | 1,371.0 | 1,376.0 | 1,359.0 | 1,363.0 | 1,363.0 | 3,600 |
| 2018/06/14 | 1,371.0 | 1,375.0 | 1,367.0 | 1,371.0 | 1,371.0 | 3,600 |
| 2018/06/13 | 1,350.0 | 1,376.0 | 1,350.0 | 1,371.0 | 1,371.0 | 7,400 |
| 2018/06/12 | 1,343.0 | 1,362.0 | 1,343.0 | 1,359.0 | 1,359.0 | 13,600 |
| 2018/06/11 | 1,342.0 | 1,353.0 | 1,342.0 | 1,347.0 | 1,347.0 | 4,100 |
| 2018/06/08 | 1,315.0 | 1,340.0 | 1,315.0 | 1,334.0 | 1,334.0 | 15,700 |
| 2018/06/07 | 1,324.0 | 1,336.0 | 1,324.0 | 1,331.0 | 1,331.0 | 3,900 |
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。
