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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 1,325.0 | 1,326.0 | 1,290.0 | 1,297.0 | 1,297.0 | 41,200 |
| 2020/04/14 | 1,310.0 | 1,328.0 | 1,286.0 | 1,320.0 | 1,320.0 | 48,600 |
| 2020/04/13 | 1,397.0 | 1,397.0 | 1,321.0 | 1,322.0 | 1,322.0 | 38,800 |
| 2020/04/10 | 1,368.0 | 1,393.0 | 1,327.0 | 1,393.0 | 1,393.0 | 46,000 |
| 2020/04/09 | 1,349.0 | 1,362.0 | 1,329.0 | 1,355.0 | 1,355.0 | 33,400 |
| 2020/04/08 | 1,349.0 | 1,362.0 | 1,303.0 | 1,335.0 | 1,335.0 | 34,900 |
| 2020/04/07 | 1,329.0 | 1,345.0 | 1,296.0 | 1,344.0 | 1,344.0 | 54,400 |
| 2020/04/06 | 1,259.0 | 1,289.0 | 1,240.0 | 1,283.0 | 1,283.0 | 42,700 |
| 2020/04/03 | 1,275.0 | 1,301.0 | 1,237.0 | 1,259.0 | 1,259.0 | 23,900 |
| 2020/04/02 | 1,301.0 | 1,301.0 | 1,244.0 | 1,257.0 | 1,257.0 | 25,400 |
| 2020/04/01 | 1,400.0 | 1,404.0 | 1,299.0 | 1,311.0 | 1,311.0 | 36,500 |
| 2020/03/31 | 1,436.0 | 1,436.0 | 1,358.0 | 1,395.0 | 1,395.0 | 29,500 |
| 2020/03/30 | 1,409.0 | 1,425.0 | 1,342.0 | 1,424.0 | 1,424.0 | 39,500 |
| 2020/03/27 | 1,427.0 | 1,440.0 | 1,380.0 | 1,440.0 | 1,440.0 | 53,400 |
| 2020/03/26 | 1,374.0 | 1,379.0 | 1,320.0 | 1,367.0 | 1,367.0 | 47,300 |
| 2020/03/25 | 1,347.0 | 1,366.0 | 1,314.0 | 1,366.0 | 1,366.0 | 64,800 |
| 2020/03/24 | 1,267.0 | 1,317.0 | 1,264.0 | 1,317.0 | 1,317.0 | 64,400 |
| 2020/03/23 | 1,219.0 | 1,242.0 | 1,183.0 | 1,237.0 | 1,237.0 | 63,000 |
| 2020/03/19 | 1,201.0 | 1,286.0 | 1,196.0 | 1,217.0 | 1,217.0 | 56,900 |
| 2020/03/18 | 1,317.0 | 1,348.0 | 1,218.0 | 1,224.0 | 1,224.0 | 81,700 |
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。
