5,681円
昴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) |
|---|---|---|---|---|---|---|
| 2024/07/31 | 7,760.0 | 7,770.0 | 7,400.0 | 7,400.0 | 7,400.0 | 2,200 |
| 2024/07/30 | 7,900.0 | 7,900.0 | 7,710.0 | 7,800.0 | 7,800.0 | 700 |
| 2024/07/29 | 7,840.0 | 7,980.0 | 7,840.0 | 7,960.0 | 7,960.0 | 1,600 |
| 2024/07/26 | 7,830.0 | 7,840.0 | 7,750.0 | 7,840.0 | 7,840.0 | 700 |
| 2024/07/25 | 7,800.0 | 7,800.0 | 7,800.0 | 7,800.0 | 7,800.0 | 200 |
| 2024/07/24 | 7,660.0 | 7,800.0 | 7,660.0 | 7,800.0 | 7,800.0 | 900 |
| 2024/07/23 | 7,600.0 | 7,660.0 | 7,600.0 | 7,660.0 | 7,660.0 | 600 |
| 2024/07/22 | 7,560.0 | 7,560.0 | 7,540.0 | 7,540.0 | 7,540.0 | 300 |
| 2024/07/19 | 7,500.0 | 7,560.0 | 7,500.0 | 7,560.0 | 7,560.0 | 600 |
| 2024/07/18 | 7,500.0 | 7,560.0 | 7,490.0 | 7,540.0 | 7,540.0 | 1,200 |
| 2024/07/17 | 7,490.0 | 7,490.0 | 7,490.0 | 7,490.0 | 7,490.0 | 100 |
| 2024/07/16 | 7,420.0 | 7,490.0 | 7,410.0 | 7,490.0 | 7,490.0 | 600 |
| 2024/07/12 | 7,450.0 | 7,450.0 | 7,440.0 | 7,440.0 | 7,440.0 | 200 |
| 2024/07/11 | 7,430.0 | 7,450.0 | 7,400.0 | 7,450.0 | 7,450.0 | 500 |
| 2024/07/10 | 7,430.0 | 7,430.0 | 7,430.0 | 7,430.0 | 7,430.0 | 100 |
| 2024/07/09 | 7,440.0 | 7,440.0 | 7,440.0 | 7,440.0 | 7,440.0 | 100 |
| 2024/07/05 | 7,450.0 | 7,450.0 | 7,450.0 | 7,450.0 | 7,450.0 | 200 |
| 2024/07/04 | 7,500.0 | 7,500.0 | 7,500.0 | 7,500.0 | 7,500.0 | 200 |
| 2024/07/03 | 7,530.0 | 7,530.0 | 7,470.0 | 7,500.0 | 7,500.0 | 700 |
| 2024/07/02 | 7,440.0 | 7,470.0 | 7,340.0 | 7,470.0 | 7,470.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
昴の取引履歴を振り返りませんか？
昴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。
