1,053円
アジア航測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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,178.0 | 1,178.0 | 1,162.0 | 1,165.0 | 1,165.0 | 29,900 |
| 2025/12/04 | 1,174.0 | 1,179.0 | 1,168.0 | 1,178.0 | 1,178.0 | 23,100 |
| 2025/12/03 | 1,179.0 | 1,186.0 | 1,172.0 | 1,180.0 | 1,180.0 | 27,100 |
| 2025/12/02 | 1,175.0 | 1,193.0 | 1,172.0 | 1,190.0 | 1,190.0 | 41,500 |
| 2025/12/01 | 1,180.0 | 1,180.0 | 1,160.0 | 1,165.0 | 1,165.0 | 28,700 |
| 2025/11/28 | 1,177.0 | 1,179.0 | 1,171.0 | 1,179.0 | 1,179.0 | 14,300 |
| 2025/11/27 | 1,168.0 | 1,175.0 | 1,166.0 | 1,174.0 | 1,174.0 | 13,500 |
| 2025/11/26 | 1,150.0 | 1,168.0 | 1,150.0 | 1,167.0 | 1,167.0 | 20,500 |
| 2025/11/25 | 1,148.0 | 1,153.0 | 1,142.0 | 1,149.0 | 1,149.0 | 16,200 |
| 2025/11/21 | 1,135.0 | 1,150.0 | 1,130.0 | 1,148.0 | 1,148.0 | 16,700 |
| 2025/11/20 | 1,145.0 | 1,147.0 | 1,140.0 | 1,141.0 | 1,141.0 | 22,700 |
| 2025/11/19 | 1,135.0 | 1,142.0 | 1,127.0 | 1,140.0 | 1,140.0 | 18,600 |
| 2025/11/18 | 1,150.0 | 1,150.0 | 1,134.0 | 1,135.0 | 1,135.0 | 26,900 |
| 2025/11/17 | 1,143.0 | 1,152.0 | 1,137.0 | 1,151.0 | 1,151.0 | 42,000 |
| 2025/11/14 | 1,161.0 | 1,162.0 | 1,147.0 | 1,153.0 | 1,153.0 | 27,800 |
| 2025/11/13 | 1,167.0 | 1,173.0 | 1,155.0 | 1,158.0 | 1,158.0 | 21,500 |
| 2025/11/12 | 1,141.0 | 1,158.0 | 1,141.0 | 1,158.0 | 1,158.0 | 16,800 |
| 2025/11/11 | 1,154.0 | 1,154.0 | 1,137.0 | 1,141.0 | 1,141.0 | 24,000 |
| 2025/11/10 | 1,149.0 | 1,161.0 | 1,142.0 | 1,157.0 | 1,157.0 | 16,600 |
| 2025/11/07 | 1,139.0 | 1,152.0 | 1,136.0 | 1,149.0 | 1,149.0 | 19,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アジア航測の取引履歴を振り返りませんか？
アジア航測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。
