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) |
|---|---|---|---|---|---|---|
| 2020/02/05 | 4,810.0 | 4,840.0 | 4,810.0 | 4,840.0 | 4,840.0 | 200 |
| 2020/02/03 | 4,880.0 | 4,880.0 | 4,880.0 | 4,880.0 | 4,880.0 | 200 |
| 2020/01/31 | 4,770.0 | 4,880.0 | 4,770.0 | 4,880.0 | 4,880.0 | 300 |
| 2020/01/30 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 100 |
| 2020/01/29 | 4,895.0 | 4,895.0 | 4,810.0 | 4,810.0 | 4,810.0 | 1,000 |
| 2020/01/28 | 4,900.0 | 4,900.0 | 4,895.0 | 4,895.0 | 4,895.0 | 200 |
| 2020/01/27 | 4,850.0 | 4,850.0 | 4,770.0 | 4,840.0 | 4,840.0 | 400 |
| 2020/01/23 | 4,905.0 | 5,000.0 | 4,900.0 | 4,900.0 | 4,900.0 | 2,100 |
| 2020/01/22 | 4,885.0 | 4,890.0 | 4,885.0 | 4,890.0 | 4,890.0 | 200 |
| 2020/01/21 | 4,850.0 | 4,850.0 | 4,830.0 | 4,830.0 | 4,830.0 | 200 |
| 2020/01/20 | 4,850.0 | 4,850.0 | 4,830.0 | 4,850.0 | 4,850.0 | 400 |
| 2020/01/17 | 4,820.0 | 4,880.0 | 4,810.0 | 4,830.0 | 4,830.0 | 1,300 |
| 2020/01/16 | 4,890.0 | 4,900.0 | 4,890.0 | 4,890.0 | 4,890.0 | 300 |
| 2020/01/15 | 4,900.0 | 4,900.0 | 4,835.0 | 4,835.0 | 4,835.0 | 800 |
| 2020/01/14 | 4,830.0 | 4,895.0 | 4,760.0 | 4,825.0 | 4,825.0 | 600 |
| 2020/01/10 | 4,890.0 | 4,900.0 | 4,890.0 | 4,900.0 | 4,900.0 | 500 |
| 2020/01/09 | 4,720.0 | 4,750.0 | 4,720.0 | 4,750.0 | 4,750.0 | 200 |
| 2020/01/08 | 4,740.0 | 4,785.0 | 4,715.0 | 4,715.0 | 4,715.0 | 1,000 |
| 2020/01/07 | 4,800.0 | 4,800.0 | 4,735.0 | 4,735.0 | 4,735.0 | 800 |
| 2020/01/06 | 4,795.0 | 4,795.0 | 4,770.0 | 4,780.0 | 4,780.0 | 400 |
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。
