3,074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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 6,410.0 | 6,510.0 | 6,340.0 | 6,460.0 | 6,460.0 | 230,100 |
| 2019/03/29 | 6,370.0 | 6,400.0 | 6,180.0 | 6,360.0 | 6,360.0 | 211,600 |
| 2019/03/28 | 5,960.0 | 6,290.0 | 5,920.0 | 6,220.0 | 6,220.0 | 266,600 |
| 2019/03/27 | 5,920.0 | 6,010.0 | 5,800.0 | 5,970.0 | 5,970.0 | 188,700 |
| 2019/03/26 | 5,890.0 | 6,010.0 | 5,780.0 | 5,880.0 | 5,880.0 | 197,900 |
| 2019/03/25 | 5,770.0 | 5,890.0 | 5,750.0 | 5,840.0 | 5,840.0 | 91,900 |
| 2019/03/22 | 6,100.0 | 6,150.0 | 5,940.0 | 5,980.0 | 5,980.0 | 94,000 |
| 2019/03/20 | 6,050.0 | 6,150.0 | 6,000.0 | 6,090.0 | 6,090.0 | 116,200 |
| 2019/03/19 | 6,220.0 | 6,340.0 | 6,000.0 | 6,040.0 | 6,040.0 | 234,000 |
| 2019/03/18 | 6,150.0 | 6,230.0 | 5,910.0 | 6,180.0 | 6,180.0 | 262,000 |
| 2019/03/15 | 6,270.0 | 6,360.0 | 5,960.0 | 6,090.0 | 6,090.0 | 656,900 |
| 2019/03/14 | 6,700.0 | 6,750.0 | 6,270.0 | 6,360.0 | 6,360.0 | 400,100 |
| 2019/03/13 | 6,650.0 | 6,750.0 | 6,550.0 | 6,740.0 | 6,740.0 | 133,500 |
| 2019/03/12 | 6,570.0 | 6,700.0 | 6,560.0 | 6,700.0 | 6,700.0 | 105,400 |
| 2019/03/11 | 6,340.0 | 6,610.0 | 6,170.0 | 6,470.0 | 6,470.0 | 189,500 |
| 2019/03/08 | 6,630.0 | 6,630.0 | 6,380.0 | 6,470.0 | 6,470.0 | 177,600 |
| 2019/03/07 | 6,730.0 | 6,770.0 | 6,650.0 | 6,730.0 | 6,730.0 | 128,200 |
| 2019/03/06 | 6,590.0 | 6,840.0 | 6,560.0 | 6,790.0 | 6,790.0 | 307,400 |
| 2019/03/05 | 6,500.0 | 6,670.0 | 6,450.0 | 6,580.0 | 6,580.0 | 149,400 |
| 2019/03/04 | 6,640.0 | 6,670.0 | 6,560.0 | 6,600.0 | 6,600.0 | 181,800 |
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。
