974円
エアトリ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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 1,350.0 | 1,395.0 | 1,346.0 | 1,356.0 | 1,356.0 | 236,700 |
| 2020/06/09 | 1,398.0 | 1,398.0 | 1,328.0 | 1,380.0 | 1,380.0 | 319,200 |
| 2020/06/08 | 1,363.0 | 1,436.0 | 1,346.0 | 1,402.0 | 1,402.0 | 778,400 |
| 2020/06/05 | 1,256.0 | 1,331.0 | 1,230.0 | 1,329.0 | 1,329.0 | 434,000 |
| 2020/06/04 | 1,333.0 | 1,334.0 | 1,251.0 | 1,268.0 | 1,268.0 | 341,700 |
| 2020/06/03 | 1,349.0 | 1,358.0 | 1,297.0 | 1,320.0 | 1,320.0 | 404,400 |
| 2020/06/02 | 1,350.0 | 1,362.0 | 1,319.0 | 1,330.0 | 1,330.0 | 391,600 |
| 2020/06/01 | 1,278.0 | 1,346.0 | 1,265.0 | 1,328.0 | 1,328.0 | 504,700 |
| 2020/05/29 | 1,251.0 | 1,272.0 | 1,240.0 | 1,255.0 | 1,255.0 | 387,500 |
| 2020/05/28 | 1,360.0 | 1,365.0 | 1,262.0 | 1,272.0 | 1,272.0 | 731,500 |
| 2020/05/27 | 1,408.0 | 1,413.0 | 1,326.0 | 1,350.0 | 1,350.0 | 871,500 |
| 2020/05/26 | 1,500.0 | 1,520.0 | 1,376.0 | 1,415.0 | 1,415.0 | 1,945,900 |
| 2020/05/25 | 1,197.0 | 1,297.0 | 1,171.0 | 1,287.0 | 1,287.0 | 1,084,600 |
| 2020/05/22 | 1,051.0 | 1,120.0 | 1,046.0 | 1,110.0 | 1,110.0 | 633,500 |
| 2020/05/21 | 1,066.0 | 1,080.0 | 1,039.0 | 1,057.0 | 1,057.0 | 318,500 |
| 2020/05/20 | 1,050.0 | 1,050.0 | 1,024.0 | 1,048.0 | 1,048.0 | 240,800 |
| 2020/05/19 | 1,074.0 | 1,074.0 | 1,042.0 | 1,050.0 | 1,050.0 | 499,300 |
| 2020/05/18 | 982.0 | 1,008.0 | 971.0 | 999.0 | 999.0 | 261,900 |
| 2020/05/15 | 1,020.0 | 1,043.0 | 943.0 | 967.0 | 967.0 | 454,000 |
| 2020/05/14 | 1,034.0 | 1,034.0 | 982.0 | 993.0 | 993.0 | 532,500 |
おすすめ条件でスクリーニングされた銘柄を見る
エアトリの取引履歴を振り返りませんか？
エアトリ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。
