5,656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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 6,640.0 | 6,640.0 | 6,600.0 | 6,600.0 | 6,600.0 | 300 |
| 2025/11/17 | 6,700.0 | 6,700.0 | 6,610.0 | 6,660.0 | 6,660.0 | 400 |
| 2025/11/14 | 6,620.0 | 6,710.0 | 6,620.0 | 6,700.0 | 6,700.0 | 900 |
| 2025/11/13 | 6,630.0 | 6,670.0 | 6,620.0 | 6,620.0 | 6,620.0 | 800 |
| 2025/11/12 | 6,620.0 | 6,620.0 | 6,620.0 | 6,620.0 | 6,620.0 | 200 |
| 2025/11/11 | 6,560.0 | 6,610.0 | 6,560.0 | 6,610.0 | 6,610.0 | 400 |
| 2025/11/10 | 6,590.0 | 6,590.0 | 6,560.0 | 6,560.0 | 6,560.0 | 300 |
| 2025/11/07 | 6,590.0 | 6,590.0 | 6,590.0 | 6,590.0 | 6,590.0 | 100 |
| 2025/11/06 | 6,610.0 | 6,670.0 | 6,550.0 | 6,550.0 | 6,550.0 | 1,700 |
| 2025/11/05 | 6,720.0 | 6,790.0 | 6,550.0 | 6,610.0 | 6,610.0 | 1,700 |
| 2025/11/04 | 6,740.0 | 6,780.0 | 6,710.0 | 6,710.0 | 6,710.0 | 500 |
| 2025/10/31 | 6,860.0 | 6,860.0 | 6,730.0 | 6,740.0 | 6,740.0 | 800 |
| 2025/10/30 | 6,870.0 | 6,880.0 | 6,870.0 | 6,880.0 | 6,880.0 | 300 |
| 2025/10/29 | 6,910.0 | 6,910.0 | 6,870.0 | 6,870.0 | 6,870.0 | 200 |
| 2025/10/28 | 6,890.0 | 6,980.0 | 6,890.0 | 6,980.0 | 6,980.0 | 300 |
| 2025/10/27 | 6,920.0 | 6,930.0 | 6,910.0 | 6,910.0 | 6,910.0 | 600 |
| 2025/10/24 | 6,910.0 | 6,910.0 | 6,870.0 | 6,870.0 | 6,870.0 | 400 |
| 2025/10/23 | 6,910.0 | 6,910.0 | 6,840.0 | 6,910.0 | 6,910.0 | 900 |
| 2025/10/22 | 6,850.0 | 6,930.0 | 6,850.0 | 6,860.0 | 6,860.0 | 400 |
| 2025/10/21 | 6,820.0 | 6,890.0 | 6,820.0 | 6,850.0 | 6,850.0 | 700 |
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。
