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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 1,330.0 | 1,330.0 | 1,294.0 | 1,300.0 | 1,300.0 | 112,900 |
| 2021/04/20 | 1,334.0 | 1,344.0 | 1,326.0 | 1,336.0 | 1,336.0 | 48,100 |
| 2021/04/19 | 1,353.0 | 1,353.0 | 1,326.0 | 1,345.0 | 1,345.0 | 73,800 |
| 2021/04/16 | 1,378.0 | 1,378.0 | 1,342.0 | 1,345.0 | 1,345.0 | 109,900 |
| 2021/04/15 | 1,363.0 | 1,381.0 | 1,361.0 | 1,368.0 | 1,368.0 | 67,000 |
| 2021/04/14 | 1,346.0 | 1,358.0 | 1,331.0 | 1,358.0 | 1,358.0 | 68,900 |
| 2021/04/13 | 1,342.0 | 1,352.0 | 1,336.0 | 1,338.0 | 1,338.0 | 53,700 |
| 2021/04/12 | 1,333.0 | 1,347.0 | 1,329.0 | 1,342.0 | 1,342.0 | 68,000 |
| 2021/04/09 | 1,317.0 | 1,330.0 | 1,311.0 | 1,322.0 | 1,322.0 | 40,200 |
| 2021/04/08 | 1,315.0 | 1,320.0 | 1,306.0 | 1,314.0 | 1,314.0 | 69,700 |
| 2021/04/07 | 1,315.0 | 1,329.0 | 1,309.0 | 1,321.0 | 1,321.0 | 43,600 |
| 2021/04/06 | 1,321.0 | 1,327.0 | 1,303.0 | 1,314.0 | 1,314.0 | 56,900 |
| 2021/04/05 | 1,316.0 | 1,322.0 | 1,308.0 | 1,322.0 | 1,322.0 | 47,400 |
| 2021/04/02 | 1,316.0 | 1,316.0 | 1,298.0 | 1,315.0 | 1,315.0 | 26,300 |
| 2021/04/01 | 1,302.0 | 1,316.0 | 1,290.0 | 1,297.0 | 1,297.0 | 58,200 |
| 2021/03/31 | 1,301.0 | 1,314.0 | 1,292.0 | 1,292.0 | 1,292.0 | 108,200 |
| 2021/03/30 | 1,332.0 | 1,336.0 | 1,305.0 | 1,309.0 | 1,309.0 | 100,200 |
| 2021/03/29 | 1,339.0 | 1,346.0 | 1,318.0 | 1,332.0 | 1,332.0 | 86,900 |
| 2021/03/26 | 1,323.0 | 1,325.0 | 1,310.0 | 1,317.0 | 1,317.0 | 60,600 |
| 2021/03/25 | 1,289.0 | 1,316.0 | 1,289.0 | 1,311.0 | 1,311.0 | 60,300 |
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。
