1,249円
スローガン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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,151.0 | 1,177.0 | 1,107.0 | 1,109.0 | 1,109.0 | 11,400 |
| 2022/06/29 | 1,167.0 | 1,180.0 | 1,135.0 | 1,180.0 | 1,180.0 | 3,100 |
| 2022/06/28 | 1,239.0 | 1,239.0 | 1,176.0 | 1,186.0 | 1,186.0 | 9,100 |
| 2022/06/27 | 1,245.0 | 1,245.0 | 1,152.0 | 1,244.0 | 1,244.0 | 9,400 |
| 2022/06/24 | 1,145.0 | 1,199.0 | 1,134.0 | 1,199.0 | 1,199.0 | 8,300 |
| 2022/06/23 | 1,113.0 | 1,149.0 | 1,113.0 | 1,149.0 | 1,149.0 | 500 |
| 2022/06/22 | 1,105.0 | 1,145.0 | 1,102.0 | 1,131.0 | 1,131.0 | 1,700 |
| 2022/06/21 | 1,041.0 | 1,183.0 | 1,041.0 | 1,107.0 | 1,107.0 | 21,500 |
| 2022/06/20 | 1,080.0 | 1,100.0 | 1,001.0 | 1,041.0 | 1,041.0 | 66,600 |
| 2022/06/17 | 1,118.0 | 1,125.0 | 1,056.0 | 1,080.0 | 1,080.0 | 80,100 |
| 2022/06/16 | 1,210.0 | 1,230.0 | 1,166.0 | 1,171.0 | 1,171.0 | 11,000 |
| 2022/06/15 | 1,230.0 | 1,253.0 | 1,150.0 | 1,190.0 | 1,190.0 | 32,900 |
| 2022/06/14 | 1,200.0 | 1,250.0 | 1,186.0 | 1,230.0 | 1,230.0 | 28,800 |
| 2022/06/13 | 1,301.0 | 1,308.0 | 1,224.0 | 1,234.0 | 1,234.0 | 26,500 |
| 2022/06/10 | 1,319.0 | 1,350.0 | 1,319.0 | 1,345.0 | 1,345.0 | 4,100 |
| 2022/06/09 | 1,334.0 | 1,341.0 | 1,322.0 | 1,340.0 | 1,340.0 | 5,500 |
| 2022/06/08 | 1,331.0 | 1,335.0 | 1,298.0 | 1,308.0 | 1,308.0 | 22,500 |
| 2022/06/07 | 1,330.0 | 1,375.0 | 1,330.0 | 1,346.0 | 1,346.0 | 4,800 |
| 2022/06/06 | 1,343.0 | 1,365.0 | 1,304.0 | 1,350.0 | 1,350.0 | 17,500 |
| 2022/06/03 | 1,387.0 | 1,429.0 | 1,330.0 | 1,330.0 | 1,330.0 | 24,200 |
おすすめ条件でスクリーニングされた銘柄を見る
スローガンの取引履歴を振り返りませんか？
スローガン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。
