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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 1,117.0 | 1,153.0 | 1,111.0 | 1,152.0 | 1,152.0 | 82,100 |
| 2018/03/26 | 1,080.0 | 1,110.0 | 1,077.0 | 1,110.0 | 1,110.0 | 72,800 |
| 2018/03/23 | 1,121.0 | 1,121.0 | 1,092.0 | 1,100.0 | 1,100.0 | 71,000 |
| 2018/03/22 | 1,135.0 | 1,155.0 | 1,134.0 | 1,151.0 | 1,151.0 | 36,800 |
| 2018/03/20 | 1,125.0 | 1,138.0 | 1,112.0 | 1,133.0 | 1,133.0 | 32,400 |
| 2018/03/19 | 1,146.0 | 1,153.0 | 1,115.0 | 1,131.0 | 1,131.0 | 46,100 |
| 2018/03/16 | 1,147.0 | 1,157.0 | 1,141.0 | 1,155.0 | 1,155.0 | 78,000 |
| 2018/03/15 | 1,157.0 | 1,157.0 | 1,125.0 | 1,137.0 | 1,137.0 | 39,700 |
| 2018/03/14 | 1,160.0 | 1,160.0 | 1,144.0 | 1,145.0 | 1,145.0 | 52,000 |
| 2018/03/13 | 1,139.0 | 1,160.0 | 1,137.0 | 1,156.0 | 1,156.0 | 51,300 |
| 2018/03/12 | 1,147.0 | 1,153.0 | 1,133.0 | 1,142.0 | 1,142.0 | 49,400 |
| 2018/03/09 | 1,141.0 | 1,149.0 | 1,119.0 | 1,123.0 | 1,123.0 | 65,500 |
| 2018/03/08 | 1,140.0 | 1,140.0 | 1,105.0 | 1,111.0 | 1,111.0 | 34,300 |
| 2018/03/07 | 1,104.0 | 1,124.0 | 1,095.0 | 1,110.0 | 1,110.0 | 54,700 |
| 2018/03/06 | 1,100.0 | 1,122.0 | 1,095.0 | 1,103.0 | 1,103.0 | 42,500 |
| 2018/03/05 | 1,103.0 | 1,103.0 | 1,081.0 | 1,086.0 | 1,086.0 | 50,300 |
| 2018/03/02 | 1,099.0 | 1,111.0 | 1,093.0 | 1,100.0 | 1,100.0 | 58,600 |
| 2018/03/01 | 1,150.0 | 1,150.0 | 1,119.0 | 1,130.0 | 1,130.0 | 48,000 |
| 2018/02/28 | 1,158.0 | 1,169.0 | 1,145.0 | 1,145.0 | 1,145.0 | 69,800 |
| 2018/02/27 | 1,167.0 | 1,177.0 | 1,152.0 | 1,162.0 | 1,162.0 | 85,100 |
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。
