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) |
|---|---|---|---|---|---|---|
| 2025/09/17 | 6,770.0 | 6,850.0 | 6,760.0 | 6,850.0 | 6,850.0 | 900 |
| 2025/09/16 | 6,790.0 | 6,800.0 | 6,770.0 | 6,770.0 | 6,770.0 | 300 |
| 2025/09/12 | 6,780.0 | 6,780.0 | 6,780.0 | 6,780.0 | 6,780.0 | 300 |
| 2025/09/11 | 6,740.0 | 6,780.0 | 6,710.0 | 6,780.0 | 6,780.0 | 1,000 |
| 2025/09/10 | 6,800.0 | 6,800.0 | 6,750.0 | 6,760.0 | 6,760.0 | 700 |
| 2025/09/09 | 6,810.0 | 6,820.0 | 6,810.0 | 6,820.0 | 6,820.0 | 400 |
| 2025/09/08 | 6,760.0 | 6,850.0 | 6,760.0 | 6,810.0 | 6,810.0 | 1,000 |
| 2025/09/05 | 6,750.0 | 6,760.0 | 6,750.0 | 6,760.0 | 6,760.0 | 300 |
| 2025/09/04 | 6,840.0 | 6,840.0 | 6,750.0 | 6,750.0 | 6,750.0 | 500 |
| 2025/09/03 | 6,730.0 | 6,750.0 | 6,730.0 | 6,740.0 | 6,740.0 | 500 |
| 2025/09/02 | 6,820.0 | 6,820.0 | 6,710.0 | 6,710.0 | 6,710.0 | 800 |
| 2025/09/01 | 6,720.0 | 6,720.0 | 6,710.0 | 6,720.0 | 6,720.0 | 1,000 |
| 2025/08/29 | 6,750.0 | 6,850.0 | 6,720.0 | 6,720.0 | 6,720.0 | 1,100 |
| 2025/08/28 | 6,650.0 | 6,920.0 | 6,650.0 | 6,790.0 | 6,790.0 | 2,000 |
| 2025/08/27 | 7,060.0 | 7,060.0 | 7,000.0 | 7,000.0 | 7,000.0 | 3,500 |
| 2025/08/26 | 7,040.0 | 7,070.0 | 7,010.0 | 7,070.0 | 7,070.0 | 2,100 |
| 2025/08/25 | 7,060.0 | 7,070.0 | 7,050.0 | 7,070.0 | 7,070.0 | 1,600 |
| 2025/08/22 | 7,080.0 | 7,080.0 | 7,060.0 | 7,060.0 | 7,060.0 | 700 |
| 2025/08/21 | 7,060.0 | 7,080.0 | 7,060.0 | 7,080.0 | 7,080.0 | 300 |
| 2025/08/20 | 7,050.0 | 7,060.0 | 7,050.0 | 7,060.0 | 7,060.0 | 600 |
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。
