1,312円
アセンテック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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 1,280.0 | 1,280.0 | 1,260.0 | 1,270.0 | 1,270.0 | 53,200 |
| 2021/07/01 | 1,315.0 | 1,315.0 | 1,266.0 | 1,269.0 | 1,269.0 | 133,900 |
| 2021/06/30 | 1,343.0 | 1,349.0 | 1,321.0 | 1,321.0 | 1,321.0 | 40,800 |
| 2021/06/29 | 1,334.0 | 1,349.0 | 1,332.0 | 1,339.0 | 1,339.0 | 39,100 |
| 2021/06/28 | 1,350.0 | 1,350.0 | 1,314.0 | 1,319.0 | 1,319.0 | 57,300 |
| 2021/06/25 | 1,364.0 | 1,365.0 | 1,346.0 | 1,346.0 | 1,346.0 | 58,600 |
| 2021/06/24 | 1,366.0 | 1,377.0 | 1,347.0 | 1,351.0 | 1,351.0 | 67,200 |
| 2021/06/23 | 1,391.0 | 1,400.0 | 1,376.0 | 1,379.0 | 1,379.0 | 56,300 |
| 2021/06/22 | 1,363.0 | 1,399.0 | 1,353.0 | 1,387.0 | 1,387.0 | 127,200 |
| 2021/06/21 | 1,347.0 | 1,351.0 | 1,327.0 | 1,328.0 | 1,328.0 | 81,000 |
| 2021/06/18 | 1,370.0 | 1,377.0 | 1,357.0 | 1,368.0 | 1,368.0 | 56,500 |
| 2021/06/17 | 1,380.0 | 1,381.0 | 1,361.0 | 1,365.0 | 1,365.0 | 84,700 |
| 2021/06/16 | 1,402.0 | 1,402.0 | 1,382.0 | 1,395.0 | 1,395.0 | 55,000 |
| 2021/06/15 | 1,390.0 | 1,410.0 | 1,374.0 | 1,399.0 | 1,399.0 | 85,700 |
| 2021/06/14 | 1,392.0 | 1,392.0 | 1,339.0 | 1,382.0 | 1,382.0 | 108,300 |
| 2021/06/11 | 1,429.0 | 1,432.0 | 1,373.0 | 1,374.0 | 1,374.0 | 199,700 |
| 2021/06/10 | 1,412.0 | 1,458.0 | 1,381.0 | 1,408.0 | 1,408.0 | 594,100 |
| 2021/06/09 | 1,312.0 | 1,317.0 | 1,301.0 | 1,308.0 | 1,308.0 | 121,200 |
| 2021/06/08 | 1,305.0 | 1,317.0 | 1,291.0 | 1,304.0 | 1,304.0 | 73,200 |
| 2021/06/07 | 1,271.0 | 1,294.0 | 1,263.0 | 1,285.0 | 1,285.0 | 132,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アセンテックの取引履歴を振り返りませんか？
アセンテック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。
