1,552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) |
|---|---|---|---|---|---|---|
| 2018/03/22 | 1,408.0 | 1,408.0 | 1,385.0 | 1,398.5 | 1,398.5 | 3,180,800 |
| 2018/03/20 | 1,410.0 | 1,410.0 | 1,391.5 | 1,403.0 | 1,403.0 | 2,879,900 |
| 2018/03/19 | 1,407.0 | 1,424.5 | 1,403.5 | 1,410.0 | 1,410.0 | 3,189,300 |
| 2018/03/16 | 1,420.0 | 1,420.5 | 1,403.5 | 1,407.5 | 1,407.5 | 4,032,500 |
| 2018/03/15 | 1,397.0 | 1,414.0 | 1,391.0 | 1,411.5 | 1,411.5 | 2,925,300 |
| 2018/03/14 | 1,400.0 | 1,415.0 | 1,397.0 | 1,405.5 | 1,405.5 | 3,423,800 |
| 2018/03/13 | 1,410.0 | 1,415.0 | 1,397.0 | 1,410.0 | 1,410.0 | 4,891,300 |
| 2018/03/12 | 1,399.0 | 1,403.5 | 1,387.5 | 1,402.5 | 1,402.5 | 4,250,700 |
| 2018/03/09 | 1,340.0 | 1,362.0 | 1,332.5 | 1,357.0 | 1,357.0 | 8,082,000 |
| 2018/03/08 | 1,306.0 | 1,317.0 | 1,301.0 | 1,311.0 | 1,311.0 | 3,059,900 |
| 2018/03/07 | 1,302.0 | 1,311.5 | 1,289.0 | 1,291.5 | 1,291.5 | 2,842,700 |
| 2018/03/06 | 1,315.0 | 1,328.0 | 1,310.0 | 1,316.0 | 1,316.0 | 3,462,800 |
| 2018/03/05 | 1,290.5 | 1,295.5 | 1,278.5 | 1,289.0 | 1,289.0 | 3,895,700 |
| 2018/03/02 | 1,311.5 | 1,324.5 | 1,301.5 | 1,310.5 | 1,310.5 | 3,575,700 |
| 2018/03/01 | 1,363.0 | 1,365.0 | 1,338.0 | 1,346.0 | 1,346.0 | 3,307,200 |
| 2018/02/28 | 1,383.0 | 1,403.0 | 1,377.5 | 1,383.5 | 1,383.5 | 5,898,400 |
| 2018/02/27 | 1,398.0 | 1,403.5 | 1,380.0 | 1,386.5 | 1,386.5 | 3,927,500 |
| 2018/02/26 | 1,399.5 | 1,409.0 | 1,375.5 | 1,381.0 | 1,381.0 | 3,138,900 |
| 2018/02/23 | 1,361.0 | 1,382.0 | 1,347.5 | 1,380.0 | 1,380.0 | 5,004,600 |
| 2018/02/22 | 1,338.5 | 1,343.5 | 1,319.5 | 1,325.0 | 1,325.0 | 3,245,400 |
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。
