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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 4,550.0 | 4,550.0 | 4,480.0 | 4,550.0 | 4,550.0 | 400 |
| 2018/04/23 | 4,640.0 | 4,690.0 | 4,640.0 | 4,690.0 | 4,690.0 | 200 |
| 2018/04/20 | 4,620.0 | 4,620.0 | 4,620.0 | 4,620.0 | 4,620.0 | 100 |
| 2018/04/19 | 4,595.0 | 4,620.0 | 4,595.0 | 4,620.0 | 4,620.0 | 500 |
| 2018/04/18 | 4,590.0 | 4,590.0 | 4,590.0 | 4,590.0 | 4,590.0 | 100 |
| 2018/04/17 | 4,500.0 | 4,590.0 | 4,500.0 | 4,590.0 | 4,590.0 | 300 |
| 2018/04/16 | 4,460.0 | 4,460.0 | 4,460.0 | 4,460.0 | 4,460.0 | 100 |
| 2018/04/13 | 4,530.0 | 4,540.0 | 4,460.0 | 4,460.0 | 4,460.0 | 1,200 |
| 2018/04/12 | 4,520.0 | 4,520.0 | 4,520.0 | 4,520.0 | 4,520.0 | 100 |
| 2018/04/10 | 4,530.0 | 4,530.0 | 4,460.0 | 4,460.0 | 4,460.0 | 200 |
| 2018/04/04 | 4,470.0 | 4,540.0 | 4,470.0 | 4,540.0 | 4,540.0 | 300 |
| 2018/04/03 | 4,440.0 | 4,470.0 | 4,440.0 | 4,470.0 | 4,470.0 | 1,400 |
| 2018/04/02 | 4,375.0 | 4,440.0 | 4,375.0 | 4,440.0 | 4,440.0 | 300 |
| 2018/03/30 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 200 |
| 2018/03/29 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 400 |
| 2018/03/28 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 4,330.0 | 100 |
| 2018/03/27 | 4,330.0 | 4,330.0 | 4,300.0 | 4,300.0 | 4,300.0 | 300 |
| 2018/03/26 | 4,375.0 | 4,375.0 | 4,250.0 | 4,320.0 | 4,320.0 | 1,300 |
| 2018/03/23 | 4,405.0 | 4,405.0 | 4,400.0 | 4,400.0 | 4,400.0 | 200 |
| 2018/03/22 | 4,410.0 | 4,450.0 | 4,405.0 | 4,450.0 | 4,450.0 | 300 |
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。
