2,117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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,317.0 | 1,317.0 | 1,305.0 | 1,310.0 | 1,310.0 | 57,000 |
| 2018/03/07 | 1,318.0 | 1,327.0 | 1,306.0 | 1,317.0 | 1,317.0 | 63,300 |
| 2018/03/06 | 1,299.0 | 1,315.0 | 1,299.0 | 1,306.0 | 1,306.0 | 91,800 |
| 2018/03/05 | 1,296.0 | 1,303.0 | 1,282.0 | 1,290.0 | 1,290.0 | 86,700 |
| 2018/03/02 | 1,306.0 | 1,310.0 | 1,296.0 | 1,299.0 | 1,299.0 | 89,200 |
| 2018/03/01 | 1,325.0 | 1,325.0 | 1,308.0 | 1,313.0 | 1,313.0 | 79,900 |
| 2018/02/28 | 1,330.0 | 1,345.0 | 1,323.0 | 1,323.0 | 1,323.0 | 47,800 |
| 2018/02/27 | 1,360.0 | 1,360.0 | 1,333.0 | 1,337.0 | 1,337.0 | 60,600 |
| 2018/02/26 | 1,330.0 | 1,363.0 | 1,330.0 | 1,358.0 | 1,358.0 | 188,300 |
| 2018/02/23 | 1,320.0 | 1,334.0 | 1,316.0 | 1,330.0 | 1,330.0 | 119,100 |
| 2018/02/22 | 1,313.0 | 1,323.0 | 1,309.0 | 1,319.0 | 1,319.0 | 99,900 |
| 2018/02/21 | 1,315.0 | 1,328.0 | 1,311.0 | 1,316.0 | 1,316.0 | 148,300 |
| 2018/02/20 | 1,321.0 | 1,327.0 | 1,310.0 | 1,321.0 | 1,321.0 | 101,700 |
| 2018/02/19 | 1,312.0 | 1,328.0 | 1,308.0 | 1,321.0 | 1,321.0 | 189,300 |
| 2018/02/16 | 1,290.0 | 1,311.0 | 1,284.0 | 1,307.0 | 1,307.0 | 655,800 |
| 2018/02/15 | 1,326.0 | 1,331.0 | 1,317.0 | 1,328.0 | 1,328.0 | 267,800 |
| 2018/02/14 | 1,341.0 | 1,341.0 | 1,308.0 | 1,316.0 | 1,316.0 | 272,000 |
| 2018/02/13 | 1,340.0 | 1,349.0 | 1,328.0 | 1,331.0 | 1,331.0 | 181,700 |
| 2018/02/09 | 1,318.0 | 1,329.0 | 1,308.0 | 1,322.0 | 1,322.0 | 161,700 |
| 2018/02/08 | 1,338.0 | 1,351.0 | 1,335.0 | 1,337.0 | 1,337.0 | 189,900 |
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。
