1,549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) |
|---|---|---|---|---|---|---|
| 2018/06/19 | 1,455.0 | 1,491.5 | 1,431.5 | 1,431.5 | 1,431.5 | 4,517,400 |
| 2018/06/18 | 1,458.5 | 1,458.5 | 1,435.0 | 1,455.5 | 1,455.5 | 3,871,000 |
| 2018/06/15 | 1,457.5 | 1,457.5 | 1,433.5 | 1,446.0 | 1,446.0 | 4,316,900 |
| 2018/06/14 | 1,468.0 | 1,468.0 | 1,446.0 | 1,446.0 | 1,446.0 | 2,994,000 |
| 2018/06/13 | 1,490.0 | 1,491.5 | 1,473.5 | 1,475.0 | 1,475.0 | 2,823,800 |
| 2018/06/12 | 1,530.0 | 1,531.0 | 1,494.0 | 1,502.0 | 1,502.0 | 2,518,100 |
| 2018/06/11 | 1,530.0 | 1,532.0 | 1,515.5 | 1,516.0 | 1,516.0 | 1,743,400 |
| 2018/06/08 | 1,521.5 | 1,535.5 | 1,516.0 | 1,518.0 | 1,518.0 | 4,552,800 |
| 2018/06/07 | 1,517.5 | 1,533.0 | 1,513.0 | 1,514.5 | 1,514.5 | 3,938,000 |
| 2018/06/06 | 1,510.0 | 1,517.0 | 1,504.0 | 1,505.0 | 1,505.0 | 2,332,900 |
| 2018/06/05 | 1,529.0 | 1,532.5 | 1,507.0 | 1,514.5 | 1,514.5 | 2,614,800 |
| 2018/06/04 | 1,503.0 | 1,510.0 | 1,494.5 | 1,499.0 | 1,499.0 | 2,806,800 |
| 2018/06/01 | 1,494.5 | 1,499.5 | 1,479.0 | 1,488.0 | 1,488.0 | 3,636,700 |
| 2018/05/31 | 1,469.0 | 1,499.0 | 1,465.0 | 1,495.5 | 1,495.5 | 6,037,600 |
| 2018/05/30 | 1,457.0 | 1,473.5 | 1,454.5 | 1,468.5 | 1,468.5 | 3,559,900 |
| 2018/05/29 | 1,470.0 | 1,481.5 | 1,457.5 | 1,470.0 | 1,470.0 | 2,734,700 |
| 2018/05/28 | 1,489.0 | 1,507.5 | 1,474.5 | 1,480.5 | 1,480.5 | 2,885,900 |
| 2018/05/25 | 1,473.0 | 1,494.0 | 1,470.5 | 1,477.5 | 1,477.5 | 2,713,500 |
| 2018/05/24 | 1,503.5 | 1,516.5 | 1,471.0 | 1,474.0 | 1,474.0 | 2,971,500 |
| 2018/05/23 | 1,513.5 | 1,528.0 | 1,498.0 | 1,503.5 | 1,503.5 | 3,106,000 |
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。
