2,108円
あさひ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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 1,352.0 | 1,356.0 | 1,340.0 | 1,346.0 | 1,346.0 | 115,900 |
| 2021/12/16 | 1,346.0 | 1,354.0 | 1,339.0 | 1,353.0 | 1,353.0 | 77,200 |
| 2021/12/15 | 1,330.0 | 1,345.0 | 1,329.0 | 1,339.0 | 1,339.0 | 89,900 |
| 2021/12/14 | 1,346.0 | 1,350.0 | 1,323.0 | 1,329.0 | 1,329.0 | 129,000 |
| 2021/12/13 | 1,351.0 | 1,358.0 | 1,337.0 | 1,340.0 | 1,340.0 | 76,600 |
| 2021/12/10 | 1,365.0 | 1,365.0 | 1,347.0 | 1,349.0 | 1,349.0 | 136,800 |
| 2021/12/09 | 1,355.0 | 1,367.0 | 1,349.0 | 1,359.0 | 1,359.0 | 64,600 |
| 2021/12/08 | 1,354.0 | 1,362.0 | 1,346.0 | 1,350.0 | 1,350.0 | 66,000 |
| 2021/12/07 | 1,325.0 | 1,349.0 | 1,323.0 | 1,346.0 | 1,346.0 | 69,500 |
| 2021/12/06 | 1,309.0 | 1,317.0 | 1,302.0 | 1,310.0 | 1,310.0 | 72,700 |
| 2021/12/03 | 1,275.0 | 1,302.0 | 1,271.0 | 1,300.0 | 1,300.0 | 196,700 |
| 2021/12/02 | 1,271.0 | 1,293.0 | 1,266.0 | 1,270.0 | 1,270.0 | 105,100 |
| 2021/12/01 | 1,280.0 | 1,284.0 | 1,252.0 | 1,273.0 | 1,273.0 | 182,800 |
| 2021/11/30 | 1,312.0 | 1,330.0 | 1,284.0 | 1,284.0 | 1,284.0 | 147,000 |
| 2021/11/29 | 1,305.0 | 1,323.0 | 1,302.0 | 1,315.0 | 1,315.0 | 145,300 |
| 2021/11/26 | 1,320.0 | 1,322.0 | 1,307.0 | 1,315.0 | 1,315.0 | 344,500 |
| 2021/11/25 | 1,349.0 | 1,351.0 | 1,321.0 | 1,325.0 | 1,325.0 | 80,000 |
| 2021/11/24 | 1,352.0 | 1,359.0 | 1,345.0 | 1,345.0 | 1,345.0 | 53,000 |
| 2021/11/22 | 1,334.0 | 1,362.0 | 1,328.0 | 1,361.0 | 1,361.0 | 171,400 |
| 2021/11/19 | 1,350.0 | 1,358.0 | 1,341.0 | 1,349.0 | 1,349.0 | 304,500 |
おすすめ条件でスクリーニングされた銘柄を見る
あさひの取引履歴を振り返りませんか？
あさひ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。
