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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 8,210.0 | 8,230.0 | 8,210.0 | 8,220.0 | 8,220.0 | 600 |
| 2025/02/04 | 8,140.0 | 8,290.0 | 8,140.0 | 8,160.0 | 8,160.0 | 400 |
| 2025/02/03 | 7,930.0 | 8,130.0 | 7,930.0 | 8,120.0 | 8,120.0 | 1,900 |
| 2025/01/31 | 8,200.0 | 8,210.0 | 7,910.0 | 7,910.0 | 7,910.0 | 800 |
| 2025/01/30 | 7,690.0 | 8,560.0 | 7,690.0 | 8,330.0 | 8,330.0 | 4,400 |
| 2025/01/29 | 7,730.0 | 7,730.0 | 7,680.0 | 7,690.0 | 7,690.0 | 500 |
| 2025/01/28 | 7,690.0 | 7,700.0 | 7,690.0 | 7,700.0 | 7,700.0 | 1,100 |
| 2025/01/27 | 7,790.0 | 7,790.0 | 7,690.0 | 7,690.0 | 7,690.0 | 700 |
| 2025/01/24 | 7,670.0 | 7,840.0 | 7,670.0 | 7,720.0 | 7,720.0 | 2,600 |
| 2025/01/23 | 7,520.0 | 7,670.0 | 7,520.0 | 7,670.0 | 7,670.0 | 900 |
| 2025/01/22 | 7,430.0 | 7,570.0 | 7,430.0 | 7,570.0 | 7,570.0 | 1,800 |
| 2025/01/21 | 7,410.0 | 7,430.0 | 7,410.0 | 7,430.0 | 7,430.0 | 300 |
| 2025/01/20 | 7,340.0 | 7,390.0 | 7,330.0 | 7,330.0 | 7,330.0 | 800 |
| 2025/01/17 | 7,360.0 | 7,360.0 | 7,310.0 | 7,310.0 | 7,310.0 | 700 |
| 2025/01/16 | 7,250.0 | 7,320.0 | 7,250.0 | 7,320.0 | 7,320.0 | 800 |
| 2025/01/15 | 7,250.0 | 7,250.0 | 7,250.0 | 7,250.0 | 7,250.0 | 100 |
| 2025/01/14 | 7,250.0 | 7,250.0 | 7,240.0 | 7,240.0 | 7,240.0 | 200 |
| 2025/01/09 | 7,300.0 | 7,330.0 | 7,280.0 | 7,280.0 | 7,280.0 | 300 |
| 2025/01/08 | 7,330.0 | 7,330.0 | 7,300.0 | 7,300.0 | 7,300.0 | 200 |
| 2025/01/07 | 7,330.0 | 7,350.0 | 7,330.0 | 7,350.0 | 7,350.0 | 400 |
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。
