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) |
|---|---|---|---|---|---|---|
| 2023/12/08 | 6,250.0 | 6,250.0 | 6,240.0 | 6,240.0 | 6,240.0 | 300 |
| 2023/12/07 | 6,290.0 | 6,290.0 | 6,270.0 | 6,270.0 | 6,270.0 | 200 |
| 2023/12/06 | 6,260.0 | 6,260.0 | 6,240.0 | 6,260.0 | 6,260.0 | 700 |
| 2023/12/05 | 6,200.0 | 6,230.0 | 6,200.0 | 6,230.0 | 6,230.0 | 300 |
| 2023/12/04 | 6,300.0 | 6,300.0 | 6,280.0 | 6,280.0 | 6,280.0 | 300 |
| 2023/12/01 | 6,240.0 | 6,290.0 | 6,240.0 | 6,290.0 | 6,290.0 | 900 |
| 2023/11/30 | 6,190.0 | 6,240.0 | 6,190.0 | 6,240.0 | 6,240.0 | 200 |
| 2023/11/29 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 200 |
| 2023/11/28 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 6,200.0 | 300 |
| 2023/11/27 | 6,190.0 | 6,200.0 | 6,190.0 | 6,200.0 | 6,200.0 | 400 |
| 2023/11/24 | 6,150.0 | 6,150.0 | 6,150.0 | 6,150.0 | 6,150.0 | 700 |
| 2023/11/22 | 6,080.0 | 6,150.0 | 6,080.0 | 6,150.0 | 6,150.0 | 700 |
| 2023/11/21 | 6,080.0 | 6,080.0 | 6,050.0 | 6,070.0 | 6,070.0 | 300 |
| 2023/11/20 | 6,060.0 | 6,080.0 | 6,060.0 | 6,080.0 | 6,080.0 | 300 |
| 2023/11/17 | 6,050.0 | 6,060.0 | 6,020.0 | 6,060.0 | 6,060.0 | 1,600 |
| 2023/11/16 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 100 |
| 2023/11/15 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 200 |
| 2023/11/14 | 6,040.0 | 6,040.0 | 6,030.0 | 6,030.0 | 6,030.0 | 200 |
| 2023/11/09 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 100 |
| 2023/11/08 | 6,100.0 | 6,200.0 | 6,050.0 | 6,050.0 | 6,050.0 | 1,000 |
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。
