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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,374.0 | 1,393.0 | 1,345.0 | 1,346.0 | 1,346.0 | 86,300 |
| 2018/02/06 | 1,380.0 | 1,386.0 | 1,330.0 | 1,352.0 | 1,352.0 | 137,200 |
| 2018/02/05 | 1,460.0 | 1,460.0 | 1,427.0 | 1,432.0 | 1,432.0 | 65,200 |
| 2018/02/02 | 1,465.0 | 1,476.0 | 1,444.0 | 1,472.0 | 1,472.0 | 53,200 |
| 2018/02/01 | 1,460.0 | 1,477.0 | 1,449.0 | 1,476.0 | 1,476.0 | 53,700 |
| 2018/01/31 | 1,455.0 | 1,484.0 | 1,454.0 | 1,457.0 | 1,457.0 | 61,000 |
| 2018/01/30 | 1,473.0 | 1,473.0 | 1,459.0 | 1,464.0 | 1,464.0 | 53,000 |
| 2018/01/29 | 1,455.0 | 1,474.0 | 1,450.0 | 1,473.0 | 1,473.0 | 46,500 |
| 2018/01/26 | 1,454.0 | 1,467.0 | 1,448.0 | 1,450.0 | 1,450.0 | 38,900 |
| 2018/01/25 | 1,456.0 | 1,463.0 | 1,446.0 | 1,454.0 | 1,454.0 | 55,800 |
| 2018/01/24 | 1,446.0 | 1,458.0 | 1,444.0 | 1,451.0 | 1,451.0 | 54,700 |
| 2018/01/23 | 1,425.0 | 1,456.0 | 1,417.0 | 1,450.0 | 1,450.0 | 115,100 |
| 2018/01/22 | 1,420.0 | 1,426.0 | 1,411.0 | 1,415.0 | 1,415.0 | 31,400 |
| 2018/01/19 | 1,409.0 | 1,417.0 | 1,408.0 | 1,410.0 | 1,410.0 | 44,200 |
| 2018/01/18 | 1,431.0 | 1,431.0 | 1,407.0 | 1,409.0 | 1,409.0 | 67,700 |
| 2018/01/17 | 1,423.0 | 1,430.0 | 1,420.0 | 1,422.0 | 1,422.0 | 36,200 |
| 2018/01/16 | 1,451.0 | 1,451.0 | 1,421.0 | 1,427.0 | 1,427.0 | 44,800 |
| 2018/01/15 | 1,449.0 | 1,449.0 | 1,436.0 | 1,436.0 | 1,436.0 | 23,700 |
| 2018/01/12 | 1,463.0 | 1,464.0 | 1,440.0 | 1,442.0 | 1,442.0 | 53,700 |
| 2018/01/11 | 1,465.0 | 1,467.0 | 1,457.0 | 1,465.0 | 1,465.0 | 30,200 |
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。
