5,650円
昴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) |
|---|---|---|---|---|---|---|
| 2025/12/17 | 6,270.0 | 6,300.0 | 6,260.0 | 6,260.0 | 6,260.0 | 600 |
| 2025/12/16 | 6,290.0 | 6,290.0 | 6,270.0 | 6,270.0 | 6,270.0 | 700 |
| 2025/12/15 | 6,250.0 | 6,300.0 | 6,240.0 | 6,270.0 | 6,270.0 | 700 |
| 2025/12/12 | 6,340.0 | 6,340.0 | 6,300.0 | 6,300.0 | 6,300.0 | 1,000 |
| 2025/12/11 | 6,330.0 | 6,350.0 | 6,280.0 | 6,280.0 | 6,280.0 | 1,100 |
| 2025/12/10 | 6,350.0 | 6,350.0 | 6,320.0 | 6,350.0 | 6,350.0 | 500 |
| 2025/12/09 | 6,360.0 | 6,360.0 | 6,360.0 | 6,360.0 | 6,360.0 | 100 |
| 2025/12/08 | 6,380.0 | 6,390.0 | 6,350.0 | 6,390.0 | 6,390.0 | 1,200 |
| 2025/12/05 | 6,370.0 | 6,370.0 | 6,350.0 | 6,350.0 | 6,350.0 | 400 |
| 2025/12/04 | 6,360.0 | 6,390.0 | 6,360.0 | 6,390.0 | 6,390.0 | 300 |
| 2025/12/03 | 6,390.0 | 6,390.0 | 6,360.0 | 6,360.0 | 6,360.0 | 500 |
| 2025/12/02 | 6,490.0 | 6,490.0 | 6,400.0 | 6,440.0 | 6,440.0 | 1,200 |
| 2025/12/01 | 6,500.0 | 6,500.0 | 6,420.0 | 6,420.0 | 6,420.0 | 1,200 |
| 2025/11/28 | 6,530.0 | 6,540.0 | 6,500.0 | 6,500.0 | 6,500.0 | 500 |
| 2025/11/27 | 6,600.0 | 6,600.0 | 6,500.0 | 6,500.0 | 6,500.0 | 800 |
| 2025/11/26 | 6,610.0 | 6,610.0 | 6,500.0 | 6,500.0 | 6,500.0 | 1,500 |
| 2025/11/25 | 6,550.0 | 6,610.0 | 6,550.0 | 6,610.0 | 6,610.0 | 800 |
| 2025/11/21 | 6,580.0 | 6,580.0 | 6,560.0 | 6,560.0 | 6,560.0 | 300 |
| 2025/11/20 | 6,570.0 | 6,580.0 | 6,570.0 | 6,580.0 | 6,580.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
昴の取引履歴を振り返りませんか？
昴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。
