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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,115.0 | 1,132.0 | 1,107.0 | 1,132.0 | 1,132.0 | 17,500 |
| 2025/09/04 | 1,117.0 | 1,121.0 | 1,112.0 | 1,120.0 | 1,120.0 | 9,100 |
| 2025/09/03 | 1,102.0 | 1,126.0 | 1,099.0 | 1,121.0 | 1,121.0 | 18,000 |
| 2025/09/02 | 1,125.0 | 1,125.0 | 1,108.0 | 1,108.0 | 1,108.0 | 13,000 |
| 2025/09/01 | 1,117.0 | 1,133.0 | 1,110.0 | 1,119.0 | 1,119.0 | 16,700 |
| 2025/08/29 | 1,130.0 | 1,130.0 | 1,111.0 | 1,117.0 | 1,117.0 | 26,800 |
| 2025/08/28 | 1,145.0 | 1,147.0 | 1,127.0 | 1,130.0 | 1,130.0 | 28,800 |
| 2025/08/27 | 1,145.0 | 1,160.0 | 1,145.0 | 1,145.0 | 1,145.0 | 16,200 |
| 2025/08/26 | 1,137.0 | 1,169.0 | 1,137.0 | 1,154.0 | 1,154.0 | 30,500 |
| 2025/08/25 | 1,174.0 | 1,180.0 | 1,137.0 | 1,137.0 | 1,137.0 | 32,300 |
| 2025/08/22 | 1,186.0 | 1,188.0 | 1,165.0 | 1,175.0 | 1,175.0 | 50,700 |
| 2025/08/21 | 1,187.0 | 1,189.0 | 1,176.0 | 1,185.0 | 1,185.0 | 8,000 |
| 2025/08/20 | 1,180.0 | 1,194.0 | 1,176.0 | 1,180.0 | 1,180.0 | 7,900 |
| 2025/08/19 | 1,196.0 | 1,196.0 | 1,180.0 | 1,180.0 | 1,180.0 | 12,200 |
| 2025/08/18 | 1,194.0 | 1,195.0 | 1,183.0 | 1,187.0 | 1,187.0 | 16,400 |
| 2025/08/15 | 1,197.0 | 1,209.0 | 1,184.0 | 1,187.0 | 1,187.0 | 31,100 |
| 2025/08/14 | 1,214.0 | 1,220.0 | 1,193.0 | 1,195.0 | 1,195.0 | 31,100 |
| 2025/08/13 | 1,184.0 | 1,239.0 | 1,184.0 | 1,225.0 | 1,225.0 | 91,700 |
| 2025/08/12 | 1,184.0 | 1,193.0 | 1,175.0 | 1,184.0 | 1,184.0 | 11,900 |
| 2025/08/08 | 1,199.0 | 1,199.0 | 1,162.0 | 1,182.0 | 1,182.0 | 40,500 |
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。
