3,954円
ベース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) |
|---|---|---|---|---|---|---|
| 2020/03/16 | 6,600.0 | 6,740.0 | 6,260.0 | 6,260.0 | 1,043.3 | 19,900 |
| 2020/03/13 | 6,200.0 | 6,560.0 | 6,010.0 | 6,300.0 | 1,049.9 | 53,500 |
| 2020/03/12 | 7,260.0 | 7,330.0 | 6,480.0 | 6,700.0 | 1,116.6 | 68,100 |
| 2020/03/11 | 8,100.0 | 8,420.0 | 7,470.0 | 7,470.0 | 1,244.9 | 37,100 |
| 2020/03/10 | 7,520.0 | 8,320.0 | 7,220.0 | 8,250.0 | 1,374.9 | 40,600 |
| 2020/03/09 | 8,000.0 | 8,170.0 | 7,580.0 | 7,730.0 | 1,288.3 | 33,300 |
| 2020/03/06 | 8,860.0 | 8,890.0 | 8,370.0 | 8,470.0 | 1,411.6 | 15,600 |
| 2020/03/05 | 9,180.0 | 9,340.0 | 8,920.0 | 9,010.0 | 1,501.6 | 23,200 |
| 2020/03/04 | 8,730.0 | 9,130.0 | 8,730.0 | 8,900.0 | 1,483.3 | 24,300 |
| 2020/03/03 | 9,810.0 | 9,850.0 | 8,720.0 | 8,720.0 | 1,453.3 | 47,300 |
| 2020/03/02 | 8,860.0 | 9,500.0 | 8,780.0 | 9,360.0 | 1,559.9 | 32,100 |
| 2020/02/28 | 8,860.0 | 9,150.0 | 8,360.0 | 8,560.0 | 1,426.6 | 47,100 |
| 2020/02/27 | 9,650.0 | 10,100.0 | 8,910.0 | 9,150.0 | 1,524.9 | 42,000 |
| 2020/02/26 | 9,650.0 | 10,120.0 | 9,020.0 | 9,800.0 | 1,633.3 | 45,500 |
| 2020/02/25 | 9,820.0 | 10,190.0 | 9,650.0 | 9,680.0 | 1,613.3 | 44,000 |
| 2020/02/21 | 10,230.0 | 10,920.0 | 10,100.0 | 10,720.0 | 1,786.6 | 30,400 |
| 2020/02/20 | 10,760.0 | 10,970.0 | 10,000.0 | 10,230.0 | 1,704.9 | 50,700 |
| 2020/02/19 | 10,350.0 | 10,890.0 | 10,130.0 | 10,750.0 | 1,791.6 | 85,000 |
| 2020/02/18 | 9,080.0 | 10,450.0 | 8,950.0 | 10,050.0 | 1,674.9 | 145,100 |
| 2020/02/17 | 9,100.0 | 9,600.0 | 8,910.0 | 8,950.0 | 1,491.6 | 130,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ベースの取引履歴を振り返りませんか？
ベース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。
