3,075円
アカツキ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) |
|---|---|---|---|---|---|---|
| 2017/07/13 | 8,740.0 | 8,900.0 | 8,660.0 | 8,840.0 | 8,840.0 | 349,800 |
| 2017/07/12 | 8,700.0 | 8,840.0 | 8,610.0 | 8,670.0 | 8,670.0 | 286,700 |
| 2017/07/11 | 8,790.0 | 8,860.0 | 8,610.0 | 8,710.0 | 8,710.0 | 317,400 |
| 2017/07/10 | 8,880.0 | 8,890.0 | 8,620.0 | 8,810.0 | 8,810.0 | 589,800 |
| 2017/07/07 | 8,200.0 | 8,470.0 | 8,170.0 | 8,390.0 | 8,390.0 | 368,100 |
| 2017/07/06 | 8,600.0 | 8,650.0 | 8,160.0 | 8,350.0 | 8,350.0 | 435,500 |
| 2017/07/05 | 8,400.0 | 8,660.0 | 8,340.0 | 8,570.0 | 8,570.0 | 448,900 |
| 2017/07/04 | 8,650.0 | 8,790.0 | 8,280.0 | 8,350.0 | 8,350.0 | 535,500 |
| 2017/07/03 | 8,920.0 | 9,000.0 | 8,610.0 | 8,620.0 | 8,620.0 | 486,100 |
| 2017/06/30 | 8,310.0 | 8,790.0 | 8,300.0 | 8,770.0 | 8,770.0 | 692,900 |
| 2017/06/29 | 8,740.0 | 8,900.0 | 8,590.0 | 8,760.0 | 8,760.0 | 820,800 |
| 2017/06/28 | 9,000.0 | 9,070.0 | 8,410.0 | 8,440.0 | 8,440.0 | 1,331,000 |
| 2017/06/27 | 9,350.0 | 9,440.0 | 8,930.0 | 9,200.0 | 9,200.0 | 956,300 |
| 2017/06/26 | 8,770.0 | 9,400.0 | 8,610.0 | 9,330.0 | 9,330.0 | 1,276,000 |
| 2017/06/23 | 9,450.0 | 9,580.0 | 8,370.0 | 8,830.0 | 8,830.0 | 1,924,300 |
| 2017/06/22 | 8,880.0 | 9,240.0 | 8,710.0 | 9,240.0 | 9,240.0 | 1,202,300 |
| 2017/06/21 | 8,700.0 | 8,890.0 | 8,700.0 | 8,770.0 | 8,770.0 | 572,000 |
| 2017/06/20 | 8,730.0 | 8,960.0 | 8,670.0 | 8,820.0 | 8,820.0 | 985,000 |
| 2017/06/19 | 8,240.0 | 8,670.0 | 8,210.0 | 8,570.0 | 8,570.0 | 1,020,200 |
| 2017/06/16 | 8,050.0 | 8,480.0 | 8,000.0 | 8,290.0 | 8,290.0 | 1,329,300 |
おすすめ条件でスクリーニングされた銘柄を見る
アカツキの取引履歴を振り返りませんか？
アカツキ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。
