1,490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) |
|---|---|---|---|---|---|---|
| 2020/02/10 | 1,057.0 | 1,066.0 | 1,042.5 | 1,060.0 | 1,060.0 | 6,531,400 |
| 2020/02/07 | 1,197.0 | 1,200.0 | 1,100.0 | 1,100.0 | 1,100.0 | 6,763,800 |
| 2020/02/06 | 1,180.0 | 1,202.0 | 1,170.5 | 1,191.0 | 1,191.0 | 3,791,200 |
| 2020/02/05 | 1,155.5 | 1,159.0 | 1,138.5 | 1,151.0 | 1,151.0 | 2,656,700 |
| 2020/02/04 | 1,127.5 | 1,139.0 | 1,117.5 | 1,135.0 | 1,135.0 | 2,510,100 |
| 2020/02/03 | 1,112.5 | 1,133.5 | 1,112.5 | 1,125.0 | 1,125.0 | 2,091,200 |
| 2020/01/31 | 1,131.5 | 1,147.0 | 1,129.0 | 1,138.0 | 1,138.0 | 3,444,300 |
| 2020/01/30 | 1,149.0 | 1,155.5 | 1,115.5 | 1,128.0 | 1,128.0 | 3,567,100 |
| 2020/01/29 | 1,128.0 | 1,133.0 | 1,113.0 | 1,131.5 | 1,131.5 | 3,071,200 |
| 2020/01/28 | 1,114.0 | 1,115.5 | 1,104.5 | 1,109.5 | 1,109.5 | 2,805,000 |
| 2020/01/27 | 1,134.5 | 1,139.0 | 1,127.0 | 1,129.0 | 1,129.0 | 2,252,800 |
| 2020/01/24 | 1,169.0 | 1,170.0 | 1,159.5 | 1,160.5 | 1,160.5 | 1,812,100 |
| 2020/01/23 | 1,173.5 | 1,180.5 | 1,163.5 | 1,169.0 | 1,169.0 | 2,007,800 |
| 2020/01/22 | 1,173.0 | 1,184.5 | 1,170.0 | 1,184.5 | 1,184.5 | 2,018,000 |
| 2020/01/21 | 1,193.0 | 1,196.0 | 1,173.5 | 1,173.5 | 1,173.5 | 2,977,900 |
| 2020/01/20 | 1,195.5 | 1,212.0 | 1,195.5 | 1,205.5 | 1,205.5 | 1,504,500 |
| 2020/01/17 | 1,180.5 | 1,189.0 | 1,180.5 | 1,186.5 | 1,186.5 | 1,988,000 |
| 2020/01/16 | 1,198.0 | 1,198.0 | 1,182.0 | 1,185.5 | 1,185.5 | 1,869,400 |
| 2020/01/15 | 1,190.0 | 1,200.0 | 1,183.5 | 1,190.0 | 1,190.0 | 2,660,900 |
| 2020/01/14 | 1,196.5 | 1,207.0 | 1,194.0 | 1,200.5 | 1,200.5 | 2,730,700 |
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。
