979円
アネスト岩田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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 1,196.0 | 1,209.0 | 1,186.0 | 1,207.0 | 1,207.0 | 54,000 |
| 2017/11/24 | 1,156.0 | 1,191.0 | 1,151.0 | 1,186.0 | 1,186.0 | 63,100 |
| 2017/11/22 | 1,180.0 | 1,180.0 | 1,163.0 | 1,170.0 | 1,170.0 | 35,000 |
| 2017/11/21 | 1,141.0 | 1,175.0 | 1,140.0 | 1,170.0 | 1,170.0 | 47,900 |
| 2017/11/20 | 1,122.0 | 1,138.0 | 1,122.0 | 1,132.0 | 1,132.0 | 29,000 |
| 2017/11/17 | 1,157.0 | 1,159.0 | 1,130.0 | 1,133.0 | 1,133.0 | 40,900 |
| 2017/11/16 | 1,131.0 | 1,160.0 | 1,122.0 | 1,157.0 | 1,157.0 | 47,800 |
| 2017/11/15 | 1,156.0 | 1,156.0 | 1,123.0 | 1,138.0 | 1,138.0 | 78,900 |
| 2017/11/14 | 1,138.0 | 1,157.0 | 1,134.0 | 1,149.0 | 1,149.0 | 42,800 |
| 2017/11/13 | 1,101.0 | 1,163.0 | 1,101.0 | 1,154.0 | 1,154.0 | 71,200 |
| 2017/11/10 | 1,140.0 | 1,165.0 | 1,140.0 | 1,154.0 | 1,154.0 | 44,700 |
| 2017/11/09 | 1,169.0 | 1,178.0 | 1,146.0 | 1,164.0 | 1,164.0 | 63,800 |
| 2017/11/08 | 1,155.0 | 1,167.0 | 1,146.0 | 1,163.0 | 1,163.0 | 51,800 |
| 2017/11/07 | 1,137.0 | 1,152.0 | 1,133.0 | 1,151.0 | 1,151.0 | 43,700 |
| 2017/11/06 | 1,141.0 | 1,152.0 | 1,141.0 | 1,148.0 | 1,148.0 | 40,500 |
| 2017/11/02 | 1,150.0 | 1,152.0 | 1,132.0 | 1,150.0 | 1,150.0 | 50,700 |
| 2017/11/01 | 1,150.0 | 1,150.0 | 1,133.0 | 1,143.0 | 1,143.0 | 58,000 |
| 2017/10/31 | 1,130.0 | 1,148.0 | 1,130.0 | 1,145.0 | 1,145.0 | 44,700 |
| 2017/10/30 | 1,136.0 | 1,147.0 | 1,124.0 | 1,142.0 | 1,142.0 | 171,000 |
| 2017/10/27 | 1,132.0 | 1,145.0 | 1,130.0 | 1,144.0 | 1,144.0 | 43,000 |
おすすめ条件でスクリーニングされた銘柄を見る
アネスト岩田の取引履歴を振り返りませんか？
アネスト岩田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。
