3,043円
アビスト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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 3,300.0 | 3,310.0 | 3,300.0 | 3,305.0 | 3,305.0 | 1,300 |
| 2024/05/30 | 3,300.0 | 3,305.0 | 3,285.0 | 3,290.0 | 3,290.0 | 4,500 |
| 2024/05/29 | 3,310.0 | 3,310.0 | 3,295.0 | 3,305.0 | 3,305.0 | 2,100 |
| 2024/05/28 | 3,300.0 | 3,310.0 | 3,285.0 | 3,305.0 | 3,305.0 | 3,600 |
| 2024/05/27 | 3,280.0 | 3,300.0 | 3,280.0 | 3,300.0 | 3,300.0 | 2,600 |
| 2024/05/24 | 3,295.0 | 3,295.0 | 3,270.0 | 3,290.0 | 3,290.0 | 2,300 |
| 2024/05/23 | 3,300.0 | 3,300.0 | 3,280.0 | 3,285.0 | 3,285.0 | 2,500 |
| 2024/05/22 | 3,265.0 | 3,300.0 | 3,265.0 | 3,285.0 | 3,285.0 | 3,700 |
| 2024/05/21 | 3,275.0 | 3,290.0 | 3,265.0 | 3,265.0 | 3,265.0 | 5,800 |
| 2024/05/20 | 3,290.0 | 3,290.0 | 3,265.0 | 3,270.0 | 3,270.0 | 4,300 |
| 2024/05/17 | 3,235.0 | 3,260.0 | 3,235.0 | 3,255.0 | 3,255.0 | 1,800 |
| 2024/05/16 | 3,250.0 | 3,260.0 | 3,235.0 | 3,235.0 | 3,235.0 | 3,000 |
| 2024/05/15 | 3,290.0 | 3,295.0 | 3,230.0 | 3,240.0 | 3,240.0 | 6,800 |
| 2024/05/14 | 3,285.0 | 3,290.0 | 3,275.0 | 3,290.0 | 3,290.0 | 1,600 |
| 2024/05/13 | 3,300.0 | 3,300.0 | 3,255.0 | 3,290.0 | 3,290.0 | 3,500 |
| 2024/05/10 | 3,300.0 | 3,310.0 | 3,270.0 | 3,280.0 | 3,280.0 | 5,200 |
| 2024/05/09 | 3,255.0 | 3,290.0 | 3,255.0 | 3,290.0 | 3,290.0 | 3,000 |
| 2024/05/08 | 3,240.0 | 3,270.0 | 3,225.0 | 3,265.0 | 3,265.0 | 4,200 |
| 2024/05/07 | 3,255.0 | 3,260.0 | 3,230.0 | 3,240.0 | 3,240.0 | 6,100 |
| 2024/05/02 | 3,215.0 | 3,250.0 | 3,215.0 | 3,240.0 | 3,240.0 | 2,800 |
アビストの取引履歴を振り返りませんか？
アビスト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。
