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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 1,574.0 | 1,595.0 | 1,574.0 | 1,583.0 | 1,583.0 | 27,500 |
| 2018/05/08 | 1,563.0 | 1,581.0 | 1,562.0 | 1,574.0 | 1,574.0 | 38,400 |
| 2018/05/07 | 1,567.0 | 1,575.0 | 1,562.0 | 1,573.0 | 1,573.0 | 15,200 |
| 2018/05/02 | 1,555.0 | 1,557.0 | 1,543.0 | 1,554.0 | 1,554.0 | 16,400 |
| 2018/05/01 | 1,557.0 | 1,573.0 | 1,547.0 | 1,562.0 | 1,562.0 | 15,000 |
| 2018/04/27 | 1,549.0 | 1,584.0 | 1,549.0 | 1,571.0 | 1,571.0 | 49,000 |
| 2018/04/26 | 1,559.0 | 1,559.0 | 1,539.0 | 1,540.0 | 1,540.0 | 31,700 |
| 2018/04/25 | 1,555.0 | 1,564.0 | 1,544.0 | 1,559.0 | 1,559.0 | 42,100 |
| 2018/04/24 | 1,547.0 | 1,585.0 | 1,526.0 | 1,557.0 | 1,557.0 | 156,600 |
| 2018/04/23 | 1,541.0 | 1,556.0 | 1,540.0 | 1,543.0 | 1,543.0 | 23,000 |
| 2018/04/20 | 1,535.0 | 1,561.0 | 1,535.0 | 1,554.0 | 1,554.0 | 25,300 |
| 2018/04/19 | 1,533.0 | 1,540.0 | 1,526.0 | 1,535.0 | 1,535.0 | 19,300 |
| 2018/04/18 | 1,526.0 | 1,538.0 | 1,518.0 | 1,533.0 | 1,533.0 | 19,600 |
| 2018/04/17 | 1,531.0 | 1,531.0 | 1,519.0 | 1,523.0 | 1,523.0 | 21,100 |
| 2018/04/16 | 1,558.0 | 1,561.0 | 1,531.0 | 1,537.0 | 1,537.0 | 18,700 |
| 2018/04/13 | 1,560.0 | 1,566.0 | 1,539.0 | 1,553.0 | 1,553.0 | 30,000 |
| 2018/04/12 | 1,565.0 | 1,565.0 | 1,542.0 | 1,554.0 | 1,554.0 | 16,500 |
| 2018/04/11 | 1,581.0 | 1,592.0 | 1,548.0 | 1,564.0 | 1,564.0 | 31,500 |
| 2018/04/10 | 1,580.0 | 1,597.0 | 1,565.0 | 1,578.0 | 1,578.0 | 53,800 |
| 2018/04/09 | 1,549.0 | 1,574.0 | 1,549.0 | 1,571.0 | 1,571.0 | 46,000 |
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。
