2,406円
応用地質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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 1,439.0 | 1,440.0 | 1,400.0 | 1,400.0 | 1,400.0 | 76,000 |
| 2020/07/28 | 1,449.0 | 1,454.0 | 1,439.0 | 1,450.0 | 1,450.0 | 62,400 |
| 2020/07/27 | 1,446.0 | 1,449.0 | 1,422.0 | 1,449.0 | 1,449.0 | 40,700 |
| 2020/07/22 | 1,450.0 | 1,451.0 | 1,433.0 | 1,435.0 | 1,435.0 | 29,300 |
| 2020/07/21 | 1,449.0 | 1,452.0 | 1,437.0 | 1,450.0 | 1,450.0 | 40,100 |
| 2020/07/20 | 1,448.0 | 1,451.0 | 1,435.0 | 1,450.0 | 1,450.0 | 31,000 |
| 2020/07/17 | 1,455.0 | 1,457.0 | 1,437.0 | 1,451.0 | 1,451.0 | 50,600 |
| 2020/07/16 | 1,493.0 | 1,493.0 | 1,443.0 | 1,455.0 | 1,455.0 | 99,500 |
| 2020/07/15 | 1,491.0 | 1,507.0 | 1,481.0 | 1,489.0 | 1,489.0 | 56,700 |
| 2020/07/14 | 1,490.0 | 1,521.0 | 1,483.0 | 1,489.0 | 1,489.0 | 72,400 |
| 2020/07/13 | 1,453.0 | 1,494.0 | 1,453.0 | 1,490.0 | 1,490.0 | 74,400 |
| 2020/07/10 | 1,450.0 | 1,469.0 | 1,430.0 | 1,430.0 | 1,430.0 | 74,900 |
| 2020/07/09 | 1,435.0 | 1,473.0 | 1,424.0 | 1,450.0 | 1,450.0 | 84,300 |
| 2020/07/08 | 1,450.0 | 1,473.0 | 1,434.0 | 1,435.0 | 1,435.0 | 65,400 |
| 2020/07/07 | 1,455.0 | 1,464.0 | 1,433.0 | 1,446.0 | 1,446.0 | 56,900 |
| 2020/07/06 | 1,451.0 | 1,485.0 | 1,426.0 | 1,435.0 | 1,435.0 | 123,600 |
| 2020/07/03 | 1,437.0 | 1,448.0 | 1,427.0 | 1,445.0 | 1,445.0 | 37,600 |
| 2020/07/02 | 1,445.0 | 1,449.0 | 1,426.0 | 1,438.0 | 1,438.0 | 96,100 |
| 2020/07/01 | 1,412.0 | 1,477.0 | 1,408.0 | 1,445.0 | 1,445.0 | 197,000 |
| 2020/06/30 | 1,401.0 | 1,413.0 | 1,392.0 | 1,408.0 | 1,408.0 | 81,400 |
おすすめ条件でスクリーニングされた銘柄を見る
応用地質の取引履歴を振り返りませんか？
応用地質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。
