4,153円
フリー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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 11,550.0 | 11,900.0 | 11,370.0 | 11,530.0 | 11,530.0 | 245,800 |
| 2021/02/24 | 11,770.0 | 12,080.0 | 11,510.0 | 11,510.0 | 11,510.0 | 373,800 |
| 2021/02/22 | 12,190.0 | 12,250.0 | 11,680.0 | 12,000.0 | 12,000.0 | 256,200 |
| 2021/02/19 | 11,780.0 | 12,420.0 | 11,720.0 | 12,250.0 | 12,250.0 | 349,000 |
| 2021/02/18 | 11,750.0 | 12,260.0 | 11,750.0 | 11,900.0 | 11,900.0 | 317,500 |
| 2021/02/17 | 12,500.0 | 12,640.0 | 11,730.0 | 11,780.0 | 11,780.0 | 415,700 |
| 2021/02/16 | 12,110.0 | 12,910.0 | 12,110.0 | 12,750.0 | 12,750.0 | 342,900 |
| 2021/02/15 | 11,500.0 | 12,390.0 | 11,490.0 | 12,080.0 | 12,080.0 | 430,100 |
| 2021/02/12 | 10,220.0 | 12,200.0 | 10,220.0 | 12,040.0 | 12,040.0 | 1,115,200 |
| 2021/02/10 | 10,510.0 | 10,690.0 | 10,070.0 | 10,520.0 | 10,520.0 | 443,900 |
| 2021/02/09 | 10,340.0 | 10,760.0 | 10,140.0 | 10,690.0 | 10,690.0 | 441,600 |
| 2021/02/08 | 10,000.0 | 10,380.0 | 9,810.0 | 10,380.0 | 10,380.0 | 678,500 |
| 2021/02/05 | 9,500.0 | 9,710.0 | 9,360.0 | 9,600.0 | 9,600.0 | 242,400 |
| 2021/02/04 | 9,230.0 | 9,540.0 | 9,150.0 | 9,500.0 | 9,500.0 | 190,900 |
| 2021/02/03 | 9,300.0 | 9,400.0 | 9,170.0 | 9,290.0 | 9,290.0 | 254,300 |
| 2021/02/02 | 9,300.0 | 9,400.0 | 9,080.0 | 9,290.0 | 9,290.0 | 183,200 |
| 2021/02/01 | 9,050.0 | 9,310.0 | 8,910.0 | 9,190.0 | 9,190.0 | 248,100 |
| 2021/01/29 | 8,880.0 | 9,270.0 | 8,830.0 | 8,900.0 | 8,900.0 | 397,900 |
| 2021/01/28 | 9,060.0 | 9,180.0 | 8,700.0 | 8,750.0 | 8,750.0 | 501,900 |
| 2021/01/27 | 9,470.0 | 9,510.0 | 9,220.0 | 9,300.0 | 9,300.0 | 317,200 |
おすすめ条件でスクリーニングされた銘柄を見る
フリーの取引履歴を振り返りませんか？
フリー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。
