5,690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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 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 |
| 2025/11/19 | 6,580.0 | 6,580.0 | 6,550.0 | 6,550.0 | 6,550.0 | 200 |
| 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 |
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。
