974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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 1,151.0 | 1,242.0 | 1,146.0 | 1,241.0 | 1,241.0 | 104,200 |
| 2018/06/21 | 1,160.0 | 1,180.0 | 1,160.0 | 1,160.0 | 1,160.0 | 46,000 |
| 2018/06/20 | 1,137.0 | 1,160.0 | 1,117.0 | 1,157.0 | 1,157.0 | 55,700 |
| 2018/06/19 | 1,134.0 | 1,152.0 | 1,134.0 | 1,137.0 | 1,137.0 | 41,600 |
| 2018/06/18 | 1,140.0 | 1,148.0 | 1,128.0 | 1,144.0 | 1,144.0 | 47,700 |
| 2018/06/15 | 1,139.0 | 1,149.0 | 1,134.0 | 1,136.0 | 1,136.0 | 60,400 |
| 2018/06/14 | 1,126.0 | 1,141.0 | 1,117.0 | 1,139.0 | 1,139.0 | 43,500 |
| 2018/06/13 | 1,116.0 | 1,136.0 | 1,115.0 | 1,136.0 | 1,136.0 | 16,000 |
| 2018/06/12 | 1,127.0 | 1,130.0 | 1,112.0 | 1,126.0 | 1,126.0 | 23,900 |
| 2018/06/11 | 1,110.0 | 1,123.0 | 1,102.0 | 1,119.0 | 1,119.0 | 26,400 |
| 2018/06/08 | 1,100.0 | 1,117.0 | 1,100.0 | 1,112.0 | 1,112.0 | 47,400 |
| 2018/06/07 | 1,090.0 | 1,126.0 | 1,085.0 | 1,113.0 | 1,113.0 | 25,600 |
| 2018/06/06 | 1,089.0 | 1,098.0 | 1,083.0 | 1,094.0 | 1,094.0 | 24,000 |
| 2018/06/05 | 1,101.0 | 1,101.0 | 1,077.0 | 1,096.0 | 1,096.0 | 36,600 |
| 2018/06/04 | 1,109.0 | 1,119.0 | 1,102.0 | 1,109.0 | 1,109.0 | 48,100 |
| 2018/06/01 | 1,085.0 | 1,108.0 | 1,075.0 | 1,103.0 | 1,103.0 | 54,200 |
| 2018/05/31 | 1,091.0 | 1,105.0 | 1,070.0 | 1,098.0 | 1,098.0 | 98,600 |
| 2018/05/30 | 1,082.0 | 1,089.0 | 1,057.0 | 1,089.0 | 1,089.0 | 67,800 |
| 2018/05/29 | 1,110.0 | 1,110.0 | 1,090.0 | 1,094.0 | 1,094.0 | 35,900 |
| 2018/05/28 | 1,124.0 | 1,124.0 | 1,093.0 | 1,103.0 | 1,103.0 | 55,400 |
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。
