5,649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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 7,420.0 | 7,420.0 | 7,400.0 | 7,400.0 | 7,400.0 | 300 |
| 2025/05/13 | 7,420.0 | 7,430.0 | 7,400.0 | 7,400.0 | 7,400.0 | 400 |
| 2025/05/09 | 7,420.0 | 7,420.0 | 7,390.0 | 7,390.0 | 7,390.0 | 300 |
| 2025/05/08 | 7,420.0 | 7,450.0 | 7,410.0 | 7,410.0 | 7,410.0 | 600 |
| 2025/05/07 | 7,480.0 | 7,550.0 | 7,420.0 | 7,420.0 | 7,420.0 | 600 |
| 2025/05/02 | 7,410.0 | 7,490.0 | 7,410.0 | 7,490.0 | 7,490.0 | 300 |
| 2025/05/01 | 7,540.0 | 7,600.0 | 7,360.0 | 7,410.0 | 7,410.0 | 1,900 |
| 2025/04/30 | 7,400.0 | 7,400.0 | 7,360.0 | 7,390.0 | 7,390.0 | 300 |
| 2025/04/28 | 7,400.0 | 7,400.0 | 7,350.0 | 7,350.0 | 7,350.0 | 400 |
| 2025/04/25 | 7,310.0 | 7,410.0 | 7,300.0 | 7,400.0 | 7,400.0 | 1,600 |
| 2025/04/24 | 7,330.0 | 8,120.0 | 7,310.0 | 7,310.0 | 7,310.0 | 5,300 |
| 2025/04/22 | 7,360.0 | 7,360.0 | 7,320.0 | 7,320.0 | 7,320.0 | 200 |
| 2025/04/21 | 7,350.0 | 7,350.0 | 7,330.0 | 7,330.0 | 7,330.0 | 200 |
| 2025/04/18 | 7,330.0 | 7,330.0 | 7,330.0 | 7,330.0 | 7,330.0 | 200 |
| 2025/04/17 | 7,400.0 | 7,400.0 | 7,340.0 | 7,360.0 | 7,360.0 | 400 |
| 2025/04/16 | 7,420.0 | 7,420.0 | 7,400.0 | 7,400.0 | 7,400.0 | 300 |
| 2025/04/15 | 7,270.0 | 7,270.0 | 7,270.0 | 7,270.0 | 7,270.0 | 100 |
| 2025/04/14 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 100 |
| 2025/04/10 | 7,260.0 | 7,300.0 | 7,260.0 | 7,300.0 | 7,300.0 | 500 |
| 2025/04/09 | 7,130.0 | 7,130.0 | 7,080.0 | 7,080.0 | 7,080.0 | 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。
