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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 1,519.0 | 1,554.0 | 1,519.0 | 1,550.0 | 1,550.0 | 33,000 |
| 2021/03/24 | 1,568.0 | 1,568.0 | 1,504.0 | 1,519.0 | 1,519.0 | 69,700 |
| 2021/03/23 | 1,597.0 | 1,597.0 | 1,573.0 | 1,573.0 | 1,573.0 | 46,100 |
| 2021/03/22 | 1,593.0 | 1,598.0 | 1,572.0 | 1,588.0 | 1,588.0 | 36,500 |
| 2021/03/19 | 1,550.0 | 1,596.0 | 1,544.0 | 1,596.0 | 1,596.0 | 80,000 |
| 2021/03/18 | 1,552.0 | 1,562.0 | 1,536.0 | 1,561.0 | 1,561.0 | 33,100 |
| 2021/03/17 | 1,560.0 | 1,560.0 | 1,535.0 | 1,552.0 | 1,552.0 | 17,400 |
| 2021/03/16 | 1,542.0 | 1,560.0 | 1,534.0 | 1,560.0 | 1,560.0 | 39,500 |
| 2021/03/15 | 1,511.0 | 1,565.0 | 1,511.0 | 1,541.0 | 1,541.0 | 65,100 |
| 2021/03/12 | 1,502.0 | 1,512.0 | 1,493.0 | 1,506.0 | 1,506.0 | 61,400 |
| 2021/03/11 | 1,507.0 | 1,524.0 | 1,500.0 | 1,521.0 | 1,521.0 | 24,600 |
| 2021/03/10 | 1,520.0 | 1,520.0 | 1,481.0 | 1,490.0 | 1,490.0 | 32,000 |
| 2021/03/09 | 1,516.0 | 1,522.0 | 1,494.0 | 1,512.0 | 1,512.0 | 40,800 |
| 2021/03/08 | 1,514.0 | 1,521.0 | 1,470.0 | 1,486.0 | 1,486.0 | 38,700 |
| 2021/03/05 | 1,464.0 | 1,498.0 | 1,449.0 | 1,498.0 | 1,498.0 | 31,400 |
| 2021/03/04 | 1,452.0 | 1,470.0 | 1,451.0 | 1,467.0 | 1,467.0 | 31,500 |
| 2021/03/03 | 1,452.0 | 1,486.0 | 1,440.0 | 1,464.0 | 1,464.0 | 45,300 |
| 2021/03/02 | 1,499.0 | 1,499.0 | 1,443.0 | 1,451.0 | 1,451.0 | 38,700 |
| 2021/03/01 | 1,465.0 | 1,492.0 | 1,465.0 | 1,492.0 | 1,492.0 | 27,400 |
| 2021/02/26 | 1,455.0 | 1,490.0 | 1,455.0 | 1,458.0 | 1,458.0 | 48,100 |
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。
