1,603円
旭化成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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,220.0 | 1,224.0 | 1,214.0 | 1,220.5 | 1,220.5 | 3,464,000 |
| 2017/06/28 | 1,207.0 | 1,219.0 | 1,205.5 | 1,216.0 | 1,216.0 | 4,142,000 |
| 2017/06/27 | 1,205.0 | 1,211.0 | 1,201.5 | 1,205.0 | 1,205.0 | 3,556,000 |
| 2017/06/26 | 1,193.0 | 1,203.0 | 1,193.0 | 1,199.5 | 1,199.5 | 4,166,000 |
| 2017/06/23 | 1,189.5 | 1,192.5 | 1,181.0 | 1,190.0 | 1,190.0 | 2,996,000 |
| 2017/06/22 | 1,187.0 | 1,196.5 | 1,184.0 | 1,193.0 | 1,193.0 | 3,888,000 |
| 2017/06/21 | 1,180.0 | 1,186.5 | 1,176.0 | 1,185.0 | 1,185.0 | 4,542,000 |
| 2017/06/20 | 1,175.0 | 1,186.5 | 1,174.5 | 1,181.5 | 1,181.5 | 4,970,000 |
| 2017/06/19 | 1,151.5 | 1,166.0 | 1,148.0 | 1,164.5 | 1,164.5 | 4,366,000 |
| 2017/06/16 | 1,130.0 | 1,147.5 | 1,129.5 | 1,146.0 | 1,146.0 | 7,979,000 |
| 2017/06/15 | 1,115.0 | 1,126.0 | 1,107.0 | 1,115.0 | 1,115.0 | 3,113,000 |
| 2017/06/14 | 1,162.5 | 1,162.5 | 1,123.5 | 1,124.5 | 1,124.5 | 5,553,000 |
| 2017/06/13 | 1,150.5 | 1,163.0 | 1,147.5 | 1,160.0 | 1,160.0 | 5,105,000 |
| 2017/06/12 | 1,148.0 | 1,156.5 | 1,147.5 | 1,152.0 | 1,152.0 | 5,341,000 |
| 2017/06/09 | 1,132.0 | 1,139.5 | 1,128.5 | 1,137.5 | 1,137.5 | 5,037,000 |
| 2017/06/08 | 1,125.0 | 1,127.5 | 1,119.0 | 1,127.5 | 1,127.5 | 4,237,000 |
| 2017/06/07 | 1,121.0 | 1,130.0 | 1,119.0 | 1,125.5 | 1,125.5 | 4,153,000 |
| 2017/06/06 | 1,088.5 | 1,131.0 | 1,081.5 | 1,125.0 | 1,125.0 | 6,940,000 |
| 2017/06/05 | 1,085.5 | 1,097.0 | 1,082.0 | 1,093.5 | 1,093.5 | 2,079,000 |
| 2017/06/02 | 1,090.0 | 1,094.0 | 1,079.0 | 1,091.0 | 1,091.0 | 3,384,000 |
おすすめ条件でスクリーニングされた銘柄を見る
旭化成の取引履歴を振り返りませんか？
旭化成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。
