2,406円
応用地質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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 1,291.0 | 1,295.0 | 1,272.0 | 1,273.0 | 1,273.0 | 145,000 |
| 2021/05/24 | 1,294.0 | 1,303.0 | 1,268.0 | 1,302.0 | 1,302.0 | 200,300 |
| 2021/05/21 | 1,320.0 | 1,322.0 | 1,305.0 | 1,307.0 | 1,307.0 | 99,500 |
| 2021/05/20 | 1,301.0 | 1,327.0 | 1,300.0 | 1,322.0 | 1,322.0 | 63,600 |
| 2021/05/19 | 1,296.0 | 1,318.0 | 1,296.0 | 1,314.0 | 1,314.0 | 68,200 |
| 2021/05/18 | 1,295.0 | 1,321.0 | 1,295.0 | 1,318.0 | 1,318.0 | 86,400 |
| 2021/05/17 | 1,333.0 | 1,340.0 | 1,286.0 | 1,290.0 | 1,290.0 | 134,900 |
| 2021/05/14 | 1,292.0 | 1,354.0 | 1,280.0 | 1,345.0 | 1,345.0 | 242,600 |
| 2021/05/13 | 1,280.0 | 1,300.0 | 1,261.0 | 1,262.0 | 1,262.0 | 163,400 |
| 2021/05/12 | 1,315.0 | 1,315.0 | 1,283.0 | 1,288.0 | 1,288.0 | 152,900 |
| 2021/05/11 | 1,325.0 | 1,338.0 | 1,318.0 | 1,324.0 | 1,324.0 | 81,700 |
| 2021/05/10 | 1,327.0 | 1,335.0 | 1,323.0 | 1,328.0 | 1,328.0 | 51,400 |
| 2021/05/07 | 1,330.0 | 1,336.0 | 1,321.0 | 1,325.0 | 1,325.0 | 71,600 |
| 2021/05/06 | 1,306.0 | 1,327.0 | 1,301.0 | 1,315.0 | 1,315.0 | 66,200 |
| 2021/04/30 | 1,300.0 | 1,318.0 | 1,294.0 | 1,307.0 | 1,307.0 | 106,100 |
| 2021/04/28 | 1,313.0 | 1,321.0 | 1,300.0 | 1,302.0 | 1,302.0 | 65,900 |
| 2021/04/27 | 1,317.0 | 1,327.0 | 1,305.0 | 1,319.0 | 1,319.0 | 75,700 |
| 2021/04/26 | 1,310.0 | 1,325.0 | 1,309.0 | 1,317.0 | 1,317.0 | 81,600 |
| 2021/04/23 | 1,317.0 | 1,334.0 | 1,315.0 | 1,317.0 | 1,317.0 | 43,500 |
| 2021/04/22 | 1,306.0 | 1,328.0 | 1,302.0 | 1,321.0 | 1,321.0 | 130,100 |
おすすめ条件でスクリーニングされた銘柄を見る
応用地質の取引履歴を振り返りませんか？
応用地質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。
