749円
アツギ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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,121.0 | 1,171.0 | 1,115.0 | 1,148.0 | 1,148.0 | 72,500 |
| 2025/11/05 | 1,120.0 | 1,142.0 | 1,107.0 | 1,114.0 | 1,114.0 | 66,400 |
| 2025/11/04 | 1,161.0 | 1,161.0 | 1,127.0 | 1,128.0 | 1,128.0 | 78,400 |
| 2025/10/31 | 1,134.0 | 1,157.0 | 1,122.0 | 1,135.0 | 1,135.0 | 194,400 |
| 2025/10/30 | 1,162.0 | 1,170.0 | 1,124.0 | 1,146.0 | 1,146.0 | 268,300 |
| 2025/10/29 | 1,168.0 | 1,168.0 | 1,131.0 | 1,149.0 | 1,149.0 | 47,700 |
| 2025/10/28 | 1,151.0 | 1,163.0 | 1,140.0 | 1,152.0 | 1,152.0 | 191,400 |
| 2025/10/27 | 1,159.0 | 1,164.0 | 1,141.0 | 1,159.0 | 1,159.0 | 58,900 |
| 2025/10/24 | 1,166.0 | 1,167.0 | 1,150.0 | 1,159.0 | 1,159.0 | 25,400 |
| 2025/10/23 | 1,141.0 | 1,166.0 | 1,141.0 | 1,166.0 | 1,166.0 | 54,500 |
| 2025/10/22 | 1,129.0 | 1,141.0 | 1,125.0 | 1,141.0 | 1,141.0 | 25,700 |
| 2025/10/21 | 1,116.0 | 1,135.0 | 1,116.0 | 1,125.0 | 1,125.0 | 27,700 |
| 2025/10/20 | 1,100.0 | 1,124.0 | 1,100.0 | 1,118.0 | 1,118.0 | 25,800 |
| 2025/10/17 | 1,118.0 | 1,127.0 | 1,100.0 | 1,100.0 | 1,100.0 | 20,000 |
| 2025/10/16 | 1,100.0 | 1,123.0 | 1,094.0 | 1,123.0 | 1,123.0 | 20,400 |
| 2025/10/15 | 1,075.0 | 1,092.0 | 1,075.0 | 1,089.0 | 1,089.0 | 27,400 |
| 2025/10/14 | 1,072.0 | 1,092.0 | 1,059.0 | 1,067.0 | 1,067.0 | 44,700 |
| 2025/10/10 | 1,109.0 | 1,113.0 | 1,085.0 | 1,085.0 | 1,085.0 | 46,600 |
| 2025/10/09 | 1,108.0 | 1,123.0 | 1,105.0 | 1,109.0 | 1,109.0 | 35,100 |
| 2025/10/08 | 1,118.0 | 1,132.0 | 1,103.0 | 1,114.0 | 1,114.0 | 82,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アツギの取引履歴を振り返りませんか？
アツギ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。
