6,248円
旭有機材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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,346.0 | 1,351.0 | 1,342.0 | 1,344.0 | 1,344.0 | 23,900 |
| 2021/06/22 | 1,350.0 | 1,350.0 | 1,332.0 | 1,346.0 | 1,346.0 | 37,300 |
| 2021/06/21 | 1,340.0 | 1,340.0 | 1,323.0 | 1,323.0 | 1,323.0 | 70,700 |
| 2021/06/18 | 1,346.0 | 1,351.0 | 1,337.0 | 1,337.0 | 1,337.0 | 49,300 |
| 2021/06/17 | 1,350.0 | 1,355.0 | 1,345.0 | 1,345.0 | 1,345.0 | 21,800 |
| 2021/06/16 | 1,357.0 | 1,357.0 | 1,344.0 | 1,350.0 | 1,350.0 | 28,000 |
| 2021/06/15 | 1,354.0 | 1,361.0 | 1,339.0 | 1,349.0 | 1,349.0 | 33,700 |
| 2021/06/14 | 1,354.0 | 1,356.0 | 1,339.0 | 1,354.0 | 1,354.0 | 24,800 |
| 2021/06/11 | 1,355.0 | 1,359.0 | 1,349.0 | 1,353.0 | 1,353.0 | 35,200 |
| 2021/06/10 | 1,359.0 | 1,361.0 | 1,341.0 | 1,357.0 | 1,357.0 | 31,700 |
| 2021/06/09 | 1,365.0 | 1,367.0 | 1,348.0 | 1,348.0 | 1,348.0 | 30,400 |
| 2021/06/08 | 1,356.0 | 1,363.0 | 1,351.0 | 1,362.0 | 1,362.0 | 27,800 |
| 2021/06/07 | 1,351.0 | 1,361.0 | 1,341.0 | 1,356.0 | 1,356.0 | 42,700 |
| 2021/06/04 | 1,341.0 | 1,352.0 | 1,336.0 | 1,341.0 | 1,341.0 | 30,800 |
| 2021/06/03 | 1,335.0 | 1,344.0 | 1,320.0 | 1,341.0 | 1,341.0 | 35,000 |
| 2021/06/02 | 1,325.0 | 1,335.0 | 1,320.0 | 1,320.0 | 1,320.0 | 47,400 |
| 2021/06/01 | 1,318.0 | 1,335.0 | 1,308.0 | 1,334.0 | 1,334.0 | 49,200 |
| 2021/05/31 | 1,319.0 | 1,319.0 | 1,306.0 | 1,310.0 | 1,310.0 | 57,700 |
| 2021/05/28 | 1,323.0 | 1,330.0 | 1,310.0 | 1,319.0 | 1,319.0 | 40,800 |
| 2021/05/27 | 1,321.0 | 1,325.0 | 1,304.0 | 1,304.0 | 1,304.0 | 60,400 |
おすすめ条件でスクリーニングされた銘柄を見る
旭有機材の取引履歴を振り返りませんか？
旭有機材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。
