1,497円
アサンテ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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,655.0 | 1,663.0 | 1,653.0 | 1,660.0 | 1,660.0 | 10,600 |
| 2025/02/12 | 1,663.0 | 1,663.0 | 1,653.0 | 1,660.0 | 1,660.0 | 9,900 |
| 2025/02/10 | 1,663.0 | 1,663.0 | 1,655.0 | 1,659.0 | 1,659.0 | 12,400 |
| 2025/02/07 | 1,661.0 | 1,680.0 | 1,660.0 | 1,663.0 | 1,663.0 | 15,700 |
| 2025/02/06 | 1,663.0 | 1,663.0 | 1,654.0 | 1,662.0 | 1,662.0 | 5,400 |
| 2025/02/05 | 1,665.0 | 1,665.0 | 1,654.0 | 1,656.0 | 1,656.0 | 8,000 |
| 2025/02/04 | 1,650.0 | 1,660.0 | 1,647.0 | 1,651.0 | 1,651.0 | 8,800 |
| 2025/02/03 | 1,657.0 | 1,659.0 | 1,643.0 | 1,643.0 | 1,643.0 | 19,700 |
| 2025/01/31 | 1,666.0 | 1,666.0 | 1,655.0 | 1,657.0 | 1,657.0 | 6,700 |
| 2025/01/30 | 1,663.0 | 1,665.0 | 1,657.0 | 1,662.0 | 1,662.0 | 8,200 |
| 2025/01/29 | 1,660.0 | 1,662.0 | 1,656.0 | 1,659.0 | 1,659.0 | 8,300 |
| 2025/01/28 | 1,655.0 | 1,659.0 | 1,655.0 | 1,659.0 | 1,659.0 | 6,100 |
| 2025/01/27 | 1,656.0 | 1,658.0 | 1,650.0 | 1,651.0 | 1,651.0 | 9,500 |
| 2025/01/24 | 1,646.0 | 1,652.0 | 1,640.0 | 1,648.0 | 1,648.0 | 8,000 |
| 2025/01/23 | 1,645.0 | 1,648.0 | 1,641.0 | 1,641.0 | 1,641.0 | 8,400 |
| 2025/01/22 | 1,645.0 | 1,655.0 | 1,645.0 | 1,646.0 | 1,646.0 | 5,400 |
| 2025/01/21 | 1,654.0 | 1,654.0 | 1,643.0 | 1,644.0 | 1,644.0 | 4,800 |
| 2025/01/20 | 1,638.0 | 1,658.0 | 1,638.0 | 1,643.0 | 1,643.0 | 6,700 |
| 2025/01/17 | 1,647.0 | 1,649.0 | 1,635.0 | 1,638.0 | 1,638.0 | 8,300 |
| 2025/01/16 | 1,650.0 | 1,657.0 | 1,640.0 | 1,640.0 | 1,640.0 | 9,700 |
おすすめ条件でスクリーニングされた銘柄を見る
アサンテの取引履歴を振り返りませんか？
アサンテ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。
