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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,463.0 | 1,463.0 | 1,451.0 | 1,462.0 | 1,462.0 | 34,400 |
| 2018/06/05 | 1,488.0 | 1,491.0 | 1,459.0 | 1,474.0 | 1,474.0 | 37,100 |
| 2018/06/04 | 1,490.0 | 1,509.0 | 1,477.0 | 1,492.0 | 1,492.0 | 66,200 |
| 2018/06/01 | 1,457.0 | 1,479.0 | 1,450.0 | 1,477.0 | 1,477.0 | 41,000 |
| 2018/05/31 | 1,451.0 | 1,460.0 | 1,441.0 | 1,459.0 | 1,459.0 | 64,300 |
| 2018/05/30 | 1,450.0 | 1,452.0 | 1,430.0 | 1,444.0 | 1,444.0 | 38,900 |
| 2018/05/29 | 1,464.0 | 1,464.0 | 1,454.0 | 1,457.0 | 1,457.0 | 27,200 |
| 2018/05/28 | 1,470.0 | 1,474.0 | 1,461.0 | 1,471.0 | 1,471.0 | 19,500 |
| 2018/05/25 | 1,480.0 | 1,494.0 | 1,464.0 | 1,475.0 | 1,475.0 | 49,300 |
| 2018/05/24 | 1,493.0 | 1,506.0 | 1,479.0 | 1,501.0 | 1,501.0 | 28,300 |
| 2018/05/23 | 1,488.0 | 1,502.0 | 1,476.0 | 1,499.0 | 1,499.0 | 47,500 |
| 2018/05/22 | 1,494.0 | 1,515.0 | 1,491.0 | 1,492.0 | 1,492.0 | 32,400 |
| 2018/05/21 | 1,506.0 | 1,508.0 | 1,483.0 | 1,494.0 | 1,494.0 | 54,700 |
| 2018/05/18 | 1,493.0 | 1,514.0 | 1,490.0 | 1,511.0 | 1,511.0 | 41,600 |
| 2018/05/17 | 1,516.0 | 1,516.0 | 1,482.0 | 1,490.0 | 1,490.0 | 69,300 |
| 2018/05/16 | 1,541.0 | 1,542.0 | 1,512.0 | 1,529.0 | 1,529.0 | 53,400 |
| 2018/05/15 | 1,507.0 | 1,546.0 | 1,506.0 | 1,545.0 | 1,545.0 | 40,500 |
| 2018/05/14 | 1,580.0 | 1,582.0 | 1,481.0 | 1,501.0 | 1,501.0 | 89,600 |
| 2018/05/11 | 1,567.0 | 1,599.0 | 1,558.0 | 1,596.0 | 1,596.0 | 51,300 |
| 2018/05/10 | 1,583.0 | 1,583.0 | 1,564.0 | 1,567.0 | 1,567.0 | 13,800 |
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。
