1,216円
朝日ラバー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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 1,216.0 | 1,270.0 | 1,216.0 | 1,251.0 | 1,251.0 | 58,900 |
| 2018/02/16 | 1,220.0 | 1,249.0 | 1,199.0 | 1,205.0 | 1,205.0 | 43,800 |
| 2018/02/15 | 1,190.0 | 1,216.0 | 1,181.0 | 1,200.0 | 1,200.0 | 27,500 |
| 2018/02/14 | 1,183.0 | 1,195.0 | 1,138.0 | 1,160.0 | 1,160.0 | 36,800 |
| 2018/02/13 | 1,181.0 | 1,202.0 | 1,158.0 | 1,165.0 | 1,165.0 | 29,600 |
| 2018/02/09 | 1,150.0 | 1,180.0 | 1,128.0 | 1,170.0 | 1,170.0 | 47,100 |
| 2018/02/08 | 1,208.0 | 1,220.0 | 1,173.0 | 1,211.0 | 1,211.0 | 35,300 |
| 2018/02/07 | 1,280.0 | 1,299.0 | 1,175.0 | 1,181.0 | 1,181.0 | 84,300 |
| 2018/02/06 | 1,197.0 | 1,218.0 | 1,138.0 | 1,215.0 | 1,215.0 | 102,600 |
| 2018/02/05 | 1,321.0 | 1,327.0 | 1,295.0 | 1,317.0 | 1,317.0 | 34,900 |
| 2018/02/02 | 1,394.0 | 1,394.0 | 1,331.0 | 1,366.0 | 1,366.0 | 29,300 |
| 2018/02/01 | 1,347.0 | 1,410.0 | 1,341.0 | 1,399.0 | 1,399.0 | 55,300 |
| 2018/01/31 | 1,300.0 | 1,361.0 | 1,299.0 | 1,335.0 | 1,335.0 | 29,300 |
| 2018/01/30 | 1,331.0 | 1,341.0 | 1,290.0 | 1,305.0 | 1,305.0 | 36,000 |
| 2018/01/29 | 1,345.0 | 1,365.0 | 1,338.0 | 1,338.0 | 1,338.0 | 24,600 |
| 2018/01/26 | 1,330.0 | 1,355.0 | 1,330.0 | 1,342.0 | 1,342.0 | 16,200 |
| 2018/01/25 | 1,334.0 | 1,353.0 | 1,311.0 | 1,350.0 | 1,350.0 | 21,400 |
| 2018/01/24 | 1,370.0 | 1,370.0 | 1,325.0 | 1,334.0 | 1,334.0 | 32,200 |
| 2018/01/23 | 1,409.0 | 1,417.0 | 1,356.0 | 1,365.0 | 1,365.0 | 59,500 |
| 2018/01/22 | 1,371.0 | 1,403.0 | 1,354.0 | 1,400.0 | 1,400.0 | 69,900 |
おすすめ条件でスクリーニングされた銘柄を見る
朝日ラバーの取引履歴を振り返りませんか？
朝日ラバー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。
