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) |
|---|---|---|---|---|---|---|
| 2020/03/06 | 4,065.0 | 4,065.0 | 3,990.0 | 4,000.0 | 4,000.0 | 900 |
| 2020/03/05 | 4,005.0 | 4,005.0 | 3,985.0 | 4,000.0 | 4,000.0 | 1,000 |
| 2020/03/04 | 4,380.0 | 4,380.0 | 3,965.0 | 4,030.0 | 4,030.0 | 1,300 |
| 2020/03/03 | 4,240.0 | 4,450.0 | 4,240.0 | 4,395.0 | 4,395.0 | 1,200 |
| 2020/03/02 | 3,810.0 | 3,995.0 | 3,810.0 | 3,890.0 | 3,890.0 | 1,500 |
| 2020/02/28 | 4,120.0 | 4,190.0 | 3,810.0 | 3,810.0 | 3,810.0 | 5,200 |
| 2020/02/27 | 4,530.0 | 4,670.0 | 4,405.0 | 4,470.0 | 4,470.0 | 2,400 |
| 2020/02/26 | 4,880.0 | 5,000.0 | 4,865.0 | 5,000.0 | 5,000.0 | 2,400 |
| 2020/02/25 | 4,890.0 | 4,900.0 | 4,865.0 | 4,885.0 | 4,885.0 | 1,200 |
| 2020/02/21 | 4,895.0 | 4,900.0 | 4,855.0 | 4,895.0 | 4,895.0 | 1,200 |
| 2020/02/20 | 4,865.0 | 4,895.0 | 4,865.0 | 4,895.0 | 4,895.0 | 400 |
| 2020/02/19 | 4,860.0 | 4,860.0 | 4,860.0 | 4,860.0 | 4,860.0 | 300 |
| 2020/02/18 | 4,840.0 | 4,865.0 | 4,835.0 | 4,835.0 | 4,835.0 | 300 |
| 2020/02/17 | 4,905.0 | 4,905.0 | 4,835.0 | 4,835.0 | 4,835.0 | 500 |
| 2020/02/14 | 4,850.0 | 4,930.0 | 4,850.0 | 4,930.0 | 4,930.0 | 500 |
| 2020/02/13 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 200 |
| 2020/02/12 | 4,850.0 | 4,850.0 | 4,830.0 | 4,850.0 | 4,850.0 | 800 |
| 2020/02/10 | 4,850.0 | 4,850.0 | 4,845.0 | 4,850.0 | 4,850.0 | 1,800 |
| 2020/02/07 | 4,840.0 | 4,845.0 | 4,840.0 | 4,845.0 | 4,845.0 | 200 |
| 2020/02/06 | 4,820.0 | 4,820.0 | 4,810.0 | 4,810.0 | 4,810.0 | 200 |
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。
