907円
サスメド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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,294.0 | 1,306.0 | 1,188.0 | 1,230.0 | 1,230.0 | 1,504,200 |
| 2022/12/20 | 1,557.0 | 1,652.0 | 1,309.0 | 1,309.0 | 1,309.0 | 4,740,500 |
| 2022/12/19 | 1,761.0 | 1,783.0 | 1,605.0 | 1,709.0 | 1,709.0 | 1,598,000 |
| 2022/12/16 | 1,793.0 | 1,831.0 | 1,750.0 | 1,801.0 | 1,801.0 | 1,090,100 |
| 2022/12/15 | 1,800.0 | 1,878.0 | 1,765.0 | 1,830.0 | 1,830.0 | 1,650,200 |
| 2022/12/14 | 1,860.0 | 1,882.0 | 1,710.0 | 1,819.0 | 1,819.0 | 3,739,600 |
| 2022/12/13 | 1,844.0 | 1,940.0 | 1,800.0 | 1,840.0 | 1,840.0 | 6,807,500 |
| 2022/12/12 | 1,785.0 | 2,017.0 | 1,770.0 | 1,840.0 | 1,840.0 | 12,107,800 |
| 2022/12/09 | 1,749.0 | 1,880.0 | 1,687.0 | 1,810.0 | 1,810.0 | 14,483,800 |
| 2022/12/08 | 1,535.0 | 1,770.0 | 1,496.0 | 1,770.0 | 1,770.0 | 17,208,300 |
| 2022/12/07 | 1,383.0 | 1,491.0 | 1,350.0 | 1,470.0 | 1,470.0 | 3,155,500 |
| 2022/12/06 | 1,399.0 | 1,482.0 | 1,314.0 | 1,333.0 | 1,333.0 | 2,889,000 |
| 2022/12/05 | 1,283.0 | 1,287.0 | 1,199.0 | 1,254.0 | 1,254.0 | 287,000 |
| 2022/12/02 | 1,325.0 | 1,326.0 | 1,302.0 | 1,303.0 | 1,303.0 | 51,200 |
| 2022/12/01 | 1,351.0 | 1,364.0 | 1,326.0 | 1,340.0 | 1,340.0 | 66,700 |
| 2022/11/30 | 1,315.0 | 1,338.0 | 1,294.0 | 1,335.0 | 1,335.0 | 72,800 |
| 2022/11/29 | 1,380.0 | 1,380.0 | 1,320.0 | 1,321.0 | 1,321.0 | 159,200 |
| 2022/11/28 | 1,350.0 | 1,432.0 | 1,341.0 | 1,393.0 | 1,393.0 | 138,700 |
| 2022/11/25 | 1,353.0 | 1,366.0 | 1,324.0 | 1,363.0 | 1,363.0 | 101,700 |
| 2022/11/24 | 1,390.0 | 1,410.0 | 1,363.0 | 1,370.0 | 1,370.0 | 134,500 |
おすすめ条件でスクリーニングされた銘柄を見る
サスメドの取引履歴を振り返りませんか？
サスメド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。
