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) |
|---|---|---|---|---|---|---|
| 2015/02/18 | 1,176.5 | 1,184.0 | 1,156.0 | 1,158.5 | 1,158.5 | 7,277,000 |
| 2015/02/17 | 1,177.5 | 1,180.0 | 1,151.0 | 1,154.5 | 1,154.5 | 5,690,000 |
| 2015/02/16 | 1,190.0 | 1,192.0 | 1,168.5 | 1,173.0 | 1,173.0 | 3,616,000 |
| 2015/02/13 | 1,182.0 | 1,184.5 | 1,166.0 | 1,170.5 | 1,170.5 | 5,336,000 |
| 2015/02/12 | 1,200.0 | 1,200.0 | 1,176.0 | 1,189.5 | 1,189.5 | 6,336,000 |
| 2015/02/10 | 1,178.5 | 1,187.0 | 1,168.5 | 1,177.0 | 1,177.0 | 4,294,000 |
| 2015/02/09 | 1,169.0 | 1,173.5 | 1,158.5 | 1,170.5 | 1,170.5 | 4,381,000 |
| 2015/02/06 | 1,150.0 | 1,183.5 | 1,135.5 | 1,160.0 | 1,160.0 | 7,130,000 |
| 2015/02/05 | 1,158.0 | 1,162.0 | 1,126.0 | 1,134.5 | 1,134.5 | 7,492,000 |
| 2015/02/04 | 1,172.5 | 1,194.5 | 1,155.5 | 1,166.5 | 1,166.5 | 6,606,000 |
| 2015/02/03 | 1,196.0 | 1,196.5 | 1,147.5 | 1,157.0 | 1,157.0 | 5,419,000 |
| 2015/02/02 | 1,167.0 | 1,199.0 | 1,167.0 | 1,195.0 | 1,195.0 | 5,135,000 |
| 2015/01/30 | 1,163.0 | 1,186.5 | 1,160.0 | 1,172.0 | 1,172.0 | 5,079,000 |
| 2015/01/29 | 1,160.0 | 1,173.0 | 1,153.5 | 1,155.5 | 1,155.5 | 3,013,000 |
| 2015/01/28 | 1,154.0 | 1,174.0 | 1,151.0 | 1,166.5 | 1,166.5 | 4,915,000 |
| 2015/01/27 | 1,163.5 | 1,165.5 | 1,156.0 | 1,161.5 | 1,161.5 | 4,902,000 |
| 2015/01/26 | 1,135.5 | 1,147.5 | 1,135.0 | 1,147.5 | 1,147.5 | 3,370,000 |
| 2015/01/23 | 1,123.5 | 1,150.5 | 1,118.0 | 1,148.5 | 1,148.5 | 6,195,000 |
| 2015/01/22 | 1,120.0 | 1,123.5 | 1,104.0 | 1,115.0 | 1,115.0 | 3,993,000 |
| 2015/01/21 | 1,119.0 | 1,122.0 | 1,107.0 | 1,115.5 | 1,115.5 | 4,690,000 |
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。
