7,575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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 3,845.0 | 3,925.0 | 3,830.0 | 3,925.0 | 3,925.0 | 63,300 |
| 2025/05/29 | 3,885.0 | 3,910.0 | 3,860.0 | 3,880.0 | 3,880.0 | 31,500 |
| 2025/05/28 | 3,925.0 | 3,935.0 | 3,850.0 | 3,850.0 | 3,850.0 | 41,200 |
| 2025/05/27 | 3,865.0 | 3,905.0 | 3,845.0 | 3,895.0 | 3,895.0 | 37,200 |
| 2025/05/26 | 3,865.0 | 3,880.0 | 3,850.0 | 3,860.0 | 3,860.0 | 20,900 |
| 2025/05/23 | 3,870.0 | 3,905.0 | 3,865.0 | 3,865.0 | 3,865.0 | 26,900 |
| 2025/05/22 | 3,850.0 | 3,865.0 | 3,825.0 | 3,840.0 | 3,840.0 | 31,700 |
| 2025/05/21 | 3,885.0 | 3,895.0 | 3,850.0 | 3,875.0 | 3,875.0 | 36,000 |
| 2025/05/20 | 3,850.0 | 3,885.0 | 3,830.0 | 3,865.0 | 3,865.0 | 46,500 |
| 2025/05/19 | 3,840.0 | 3,840.0 | 3,765.0 | 3,830.0 | 3,830.0 | 54,800 |
| 2025/05/16 | 3,900.0 | 3,910.0 | 3,805.0 | 3,850.0 | 3,850.0 | 76,000 |
| 2025/05/15 | 3,925.0 | 4,000.0 | 3,925.0 | 3,970.0 | 3,970.0 | 49,800 |
| 2025/05/14 | 3,950.0 | 4,010.0 | 3,920.0 | 3,980.0 | 3,980.0 | 50,500 |
| 2025/05/13 | 3,970.0 | 4,025.0 | 3,925.0 | 3,950.0 | 3,950.0 | 60,900 |
| 2025/05/12 | 3,865.0 | 3,910.0 | 3,850.0 | 3,900.0 | 3,900.0 | 30,800 |
| 2025/05/09 | 3,785.0 | 3,860.0 | 3,770.0 | 3,830.0 | 3,830.0 | 89,900 |
| 2025/05/08 | 3,745.0 | 3,765.0 | 3,690.0 | 3,760.0 | 3,760.0 | 28,500 |
| 2025/05/07 | 3,745.0 | 3,755.0 | 3,705.0 | 3,745.0 | 3,745.0 | 26,400 |
| 2025/05/02 | 3,745.0 | 3,765.0 | 3,695.0 | 3,745.0 | 3,745.0 | 24,400 |
| 2025/05/01 | 3,740.0 | 3,745.0 | 3,710.0 | 3,725.0 | 3,725.0 | 24,900 |
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。
