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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 1,410.0 | 1,420.0 | 1,393.0 | 1,420.0 | 1,420.0 | 19,200 |
| 2020/07/13 | 1,360.0 | 1,407.0 | 1,360.0 | 1,405.0 | 1,405.0 | 38,000 |
| 2020/07/10 | 1,376.0 | 1,379.0 | 1,345.0 | 1,346.0 | 1,346.0 | 31,900 |
| 2020/07/09 | 1,398.0 | 1,398.0 | 1,372.0 | 1,388.0 | 1,388.0 | 33,100 |
| 2020/07/08 | 1,410.0 | 1,419.0 | 1,384.0 | 1,403.0 | 1,403.0 | 34,600 |
| 2020/07/07 | 1,428.0 | 1,431.0 | 1,412.0 | 1,427.0 | 1,427.0 | 31,800 |
| 2020/07/06 | 1,414.0 | 1,449.0 | 1,413.0 | 1,440.0 | 1,440.0 | 25,000 |
| 2020/07/03 | 1,404.0 | 1,409.0 | 1,381.0 | 1,406.0 | 1,406.0 | 16,400 |
| 2020/07/02 | 1,445.0 | 1,447.0 | 1,385.0 | 1,397.0 | 1,397.0 | 29,200 |
| 2020/07/01 | 1,454.0 | 1,464.0 | 1,428.0 | 1,430.0 | 1,430.0 | 35,700 |
| 2020/06/30 | 1,440.0 | 1,464.0 | 1,427.0 | 1,428.0 | 1,428.0 | 30,900 |
| 2020/06/29 | 1,450.0 | 1,450.0 | 1,428.0 | 1,440.0 | 1,440.0 | 30,000 |
| 2020/06/26 | 1,441.0 | 1,467.0 | 1,425.0 | 1,466.0 | 1,466.0 | 33,300 |
| 2020/06/25 | 1,447.0 | 1,448.0 | 1,419.0 | 1,419.0 | 1,419.0 | 19,500 |
| 2020/06/24 | 1,457.0 | 1,472.0 | 1,447.0 | 1,462.0 | 1,462.0 | 21,200 |
| 2020/06/23 | 1,484.0 | 1,497.0 | 1,463.0 | 1,471.0 | 1,471.0 | 23,900 |
| 2020/06/22 | 1,478.0 | 1,500.0 | 1,472.0 | 1,483.0 | 1,483.0 | 19,700 |
| 2020/06/19 | 1,435.0 | 1,494.0 | 1,435.0 | 1,488.0 | 1,488.0 | 62,500 |
| 2020/06/18 | 1,463.0 | 1,464.0 | 1,433.0 | 1,464.0 | 1,464.0 | 39,600 |
| 2020/06/17 | 1,490.0 | 1,492.0 | 1,461.0 | 1,476.0 | 1,476.0 | 28,900 |
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。
