1,555円
旭化成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) |
|---|---|---|---|---|---|---|
| 2021/12/03 | 1,098.5 | 1,121.0 | 1,093.0 | 1,118.0 | 1,118.0 | 4,759,600 |
| 2021/12/02 | 1,075.5 | 1,097.5 | 1,072.5 | 1,091.0 | 1,091.0 | 4,475,600 |
| 2021/12/01 | 1,065.5 | 1,099.0 | 1,064.5 | 1,089.5 | 1,089.5 | 5,062,500 |
| 2021/11/30 | 1,098.5 | 1,107.0 | 1,068.0 | 1,071.5 | 1,071.5 | 9,310,200 |
| 2021/11/29 | 1,100.0 | 1,107.5 | 1,088.0 | 1,092.0 | 1,092.0 | 4,848,100 |
| 2021/11/26 | 1,159.0 | 1,161.5 | 1,122.0 | 1,129.5 | 1,129.5 | 4,738,200 |
| 2021/11/25 | 1,148.0 | 1,173.0 | 1,137.0 | 1,164.0 | 1,164.0 | 5,221,600 |
| 2021/11/24 | 1,137.0 | 1,151.5 | 1,119.0 | 1,123.5 | 1,123.5 | 3,694,300 |
| 2021/11/22 | 1,133.0 | 1,139.5 | 1,127.0 | 1,135.5 | 1,135.5 | 2,525,400 |
| 2021/11/19 | 1,125.0 | 1,147.5 | 1,123.5 | 1,144.5 | 1,144.5 | 2,881,600 |
| 2021/11/18 | 1,130.0 | 1,134.0 | 1,120.5 | 1,127.0 | 1,127.0 | 2,375,300 |
| 2021/11/17 | 1,138.5 | 1,142.5 | 1,126.5 | 1,133.0 | 1,133.0 | 2,762,000 |
| 2021/11/16 | 1,151.5 | 1,161.5 | 1,138.0 | 1,138.5 | 1,138.5 | 3,351,100 |
| 2021/11/15 | 1,151.0 | 1,155.5 | 1,147.0 | 1,153.0 | 1,153.0 | 2,006,400 |
| 2021/11/12 | 1,159.5 | 1,174.5 | 1,140.5 | 1,146.5 | 1,146.5 | 7,384,900 |
| 2021/11/11 | 1,148.0 | 1,162.0 | 1,146.5 | 1,157.0 | 1,157.0 | 2,720,500 |
| 2021/11/10 | 1,144.0 | 1,152.5 | 1,141.0 | 1,148.0 | 1,148.0 | 2,537,700 |
| 2021/11/09 | 1,158.5 | 1,172.5 | 1,139.0 | 1,139.0 | 1,139.0 | 2,998,700 |
| 2021/11/08 | 1,169.0 | 1,174.0 | 1,143.0 | 1,171.0 | 1,171.0 | 4,367,500 |
| 2021/11/05 | 1,209.5 | 1,210.5 | 1,147.5 | 1,148.5 | 1,148.5 | 5,243,200 |
おすすめ条件でスクリーニングされた銘柄を見る
旭化成の取引履歴を振り返りませんか？
旭化成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。
