274円
ぐるなび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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,451.0 | 1,469.0 | 1,445.0 | 1,465.0 | 1,465.0 | 386,200 |
| 2018/02/22 | 1,448.0 | 1,461.0 | 1,436.0 | 1,443.0 | 1,443.0 | 432,600 |
| 2018/02/21 | 1,430.0 | 1,446.0 | 1,421.0 | 1,445.0 | 1,445.0 | 376,700 |
| 2018/02/20 | 1,380.0 | 1,424.0 | 1,371.0 | 1,424.0 | 1,424.0 | 411,600 |
| 2018/02/19 | 1,367.0 | 1,388.0 | 1,365.0 | 1,383.0 | 1,383.0 | 245,600 |
| 2018/02/16 | 1,353.0 | 1,365.0 | 1,344.0 | 1,362.0 | 1,362.0 | 194,300 |
| 2018/02/15 | 1,349.0 | 1,358.0 | 1,338.0 | 1,346.0 | 1,346.0 | 238,100 |
| 2018/02/14 | 1,371.0 | 1,371.0 | 1,341.0 | 1,341.0 | 1,341.0 | 394,100 |
| 2018/02/13 | 1,374.0 | 1,388.0 | 1,368.0 | 1,380.0 | 1,380.0 | 461,100 |
| 2018/02/09 | 1,327.0 | 1,356.0 | 1,317.0 | 1,351.0 | 1,351.0 | 474,400 |
| 2018/02/08 | 1,383.0 | 1,393.0 | 1,361.0 | 1,370.0 | 1,370.0 | 487,500 |
| 2018/02/07 | 1,422.0 | 1,443.0 | 1,393.0 | 1,395.0 | 1,395.0 | 598,100 |
| 2018/02/06 | 1,410.0 | 1,433.0 | 1,372.0 | 1,395.0 | 1,395.0 | 1,206,900 |
| 2018/02/05 | 1,382.0 | 1,457.0 | 1,377.0 | 1,424.0 | 1,424.0 | 2,247,200 |
| 2018/02/02 | 1,383.0 | 1,390.0 | 1,368.0 | 1,383.0 | 1,383.0 | 424,900 |
| 2018/02/01 | 1,369.0 | 1,389.0 | 1,365.0 | 1,387.0 | 1,387.0 | 481,800 |
| 2018/01/31 | 1,357.0 | 1,368.0 | 1,350.0 | 1,363.0 | 1,363.0 | 274,800 |
| 2018/01/30 | 1,362.0 | 1,372.0 | 1,356.0 | 1,361.0 | 1,361.0 | 319,800 |
| 2018/01/29 | 1,372.0 | 1,376.0 | 1,360.0 | 1,361.0 | 1,361.0 | 212,500 |
| 2018/01/26 | 1,372.0 | 1,383.0 | 1,362.0 | 1,369.0 | 1,369.0 | 310,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ぐるなびの取引履歴を振り返りませんか？
ぐるなび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。
