2,022円
ヨンキュウ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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 1,444.0 | 1,444.0 | 1,407.0 | 1,438.0 | 1,438.0 | 9,900 |
| 2017/11/07 | 1,440.0 | 1,441.0 | 1,397.0 | 1,440.0 | 1,440.0 | 15,300 |
| 2017/11/06 | 1,450.0 | 1,450.0 | 1,410.0 | 1,412.0 | 1,412.0 | 7,500 |
| 2017/11/02 | 1,450.0 | 1,451.0 | 1,420.0 | 1,427.0 | 1,427.0 | 5,200 |
| 2017/11/01 | 1,461.0 | 1,466.0 | 1,441.0 | 1,442.0 | 1,442.0 | 1,300 |
| 2017/10/31 | 1,484.0 | 1,484.0 | 1,450.0 | 1,451.0 | 1,451.0 | 2,800 |
| 2017/10/30 | 1,459.0 | 1,459.0 | 1,443.0 | 1,455.0 | 1,455.0 | 500 |
| 2017/10/27 | 1,460.0 | 1,460.0 | 1,435.0 | 1,435.0 | 1,435.0 | 1,500 |
| 2017/10/26 | 1,440.0 | 1,455.0 | 1,440.0 | 1,455.0 | 1,455.0 | 1,300 |
| 2017/10/25 | 1,440.0 | 1,440.0 | 1,424.0 | 1,440.0 | 1,440.0 | 1,900 |
| 2017/10/24 | 1,420.0 | 1,428.0 | 1,420.0 | 1,422.0 | 1,422.0 | 1,600 |
| 2017/10/23 | 1,448.0 | 1,448.0 | 1,421.0 | 1,422.0 | 1,422.0 | 2,000 |
| 2017/10/20 | 1,437.0 | 1,450.0 | 1,423.0 | 1,423.0 | 1,423.0 | 600 |
| 2017/10/19 | 1,455.0 | 1,455.0 | 1,437.0 | 1,437.0 | 1,437.0 | 2,000 |
| 2017/10/18 | 1,460.0 | 1,460.0 | 1,448.0 | 1,450.0 | 1,450.0 | 600 |
| 2017/10/17 | 1,468.0 | 1,468.0 | 1,430.0 | 1,435.0 | 1,435.0 | 2,100 |
| 2017/10/16 | 1,443.0 | 1,443.0 | 1,430.0 | 1,430.0 | 1,430.0 | 1,000 |
| 2017/10/13 | 1,470.0 | 1,470.0 | 1,440.0 | 1,469.0 | 1,469.0 | 700 |
| 2017/10/12 | 1,469.0 | 1,469.0 | 1,451.0 | 1,464.0 | 1,464.0 | 600 |
| 2017/10/11 | 1,470.0 | 1,470.0 | 1,436.0 | 1,464.0 | 1,464.0 | 2,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ヨンキュウの取引履歴を振り返りませんか？
ヨンキュウ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。
