7,532円
旭有機材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) |
|---|---|---|---|---|---|---|
| 2020/11/12 | 1,478.0 | 1,484.0 | 1,463.0 | 1,474.0 | 1,474.0 | 21,100 |
| 2020/11/11 | 1,476.0 | 1,476.0 | 1,443.0 | 1,468.0 | 1,468.0 | 30,200 |
| 2020/11/10 | 1,480.0 | 1,497.0 | 1,447.0 | 1,450.0 | 1,450.0 | 41,300 |
| 2020/11/09 | 1,490.0 | 1,505.0 | 1,467.0 | 1,484.0 | 1,484.0 | 25,600 |
| 2020/11/06 | 1,424.0 | 1,473.0 | 1,419.0 | 1,473.0 | 1,473.0 | 42,000 |
| 2020/11/05 | 1,406.0 | 1,424.0 | 1,389.0 | 1,424.0 | 1,424.0 | 35,600 |
| 2020/11/04 | 1,403.0 | 1,416.0 | 1,395.0 | 1,406.0 | 1,406.0 | 33,800 |
| 2020/11/02 | 1,372.0 | 1,399.0 | 1,360.0 | 1,399.0 | 1,399.0 | 47,400 |
| 2020/10/30 | 1,367.0 | 1,368.0 | 1,338.0 | 1,350.0 | 1,350.0 | 29,100 |
| 2020/10/29 | 1,341.0 | 1,363.0 | 1,340.0 | 1,363.0 | 1,363.0 | 9,200 |
| 2020/10/28 | 1,350.0 | 1,361.0 | 1,343.0 | 1,360.0 | 1,360.0 | 15,900 |
| 2020/10/27 | 1,357.0 | 1,366.0 | 1,327.0 | 1,366.0 | 1,366.0 | 15,900 |
| 2020/10/26 | 1,321.0 | 1,357.0 | 1,321.0 | 1,357.0 | 1,357.0 | 20,400 |
| 2020/10/23 | 1,330.0 | 1,336.0 | 1,320.0 | 1,330.0 | 1,330.0 | 19,900 |
| 2020/10/22 | 1,344.0 | 1,344.0 | 1,317.0 | 1,325.0 | 1,325.0 | 15,400 |
| 2020/10/21 | 1,328.0 | 1,359.0 | 1,321.0 | 1,331.0 | 1,331.0 | 22,500 |
| 2020/10/20 | 1,352.0 | 1,363.0 | 1,328.0 | 1,328.0 | 1,328.0 | 18,000 |
| 2020/10/19 | 1,355.0 | 1,371.0 | 1,340.0 | 1,356.0 | 1,356.0 | 40,100 |
| 2020/10/16 | 1,328.0 | 1,359.0 | 1,328.0 | 1,342.0 | 1,342.0 | 30,800 |
| 2020/10/15 | 1,358.0 | 1,358.0 | 1,327.0 | 1,333.0 | 1,333.0 | 13,800 |
おすすめ条件でスクリーニングされた銘柄を見る
旭有機材の取引履歴を振り返りませんか？
旭有機材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。
