2,686円
高速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) |
|---|---|---|---|---|---|---|
| 2022/02/07 | 1,490.0 | 1,509.0 | 1,471.0 | 1,471.0 | 1,471.0 | 7,700 |
| 2022/02/04 | 1,521.0 | 1,528.0 | 1,490.0 | 1,490.0 | 1,490.0 | 12,800 |
| 2022/02/03 | 1,550.0 | 1,553.0 | 1,530.0 | 1,530.0 | 1,530.0 | 6,000 |
| 2022/02/02 | 1,485.0 | 1,564.0 | 1,485.0 | 1,562.0 | 1,562.0 | 8,900 |
| 2022/02/01 | 1,542.0 | 1,554.0 | 1,518.0 | 1,525.0 | 1,525.0 | 12,700 |
| 2022/01/31 | 1,490.0 | 1,519.0 | 1,465.0 | 1,519.0 | 1,519.0 | 9,000 |
| 2022/01/28 | 1,446.0 | 1,479.0 | 1,446.0 | 1,479.0 | 1,479.0 | 6,900 |
| 2022/01/27 | 1,473.0 | 1,496.0 | 1,430.0 | 1,430.0 | 1,430.0 | 14,900 |
| 2022/01/26 | 1,509.0 | 1,509.0 | 1,474.0 | 1,474.0 | 1,474.0 | 4,800 |
| 2022/01/25 | 1,515.0 | 1,523.0 | 1,505.0 | 1,507.0 | 1,507.0 | 5,200 |
| 2022/01/24 | 1,488.0 | 1,527.0 | 1,488.0 | 1,521.0 | 1,521.0 | 4,000 |
| 2022/01/21 | 1,456.0 | 1,490.0 | 1,456.0 | 1,485.0 | 1,485.0 | 6,800 |
| 2022/01/20 | 1,468.0 | 1,493.0 | 1,459.0 | 1,459.0 | 1,459.0 | 9,900 |
| 2022/01/19 | 1,511.0 | 1,520.0 | 1,466.0 | 1,466.0 | 1,466.0 | 12,900 |
| 2022/01/18 | 1,545.0 | 1,545.0 | 1,514.0 | 1,516.0 | 1,516.0 | 3,700 |
| 2022/01/17 | 1,541.0 | 1,547.0 | 1,527.0 | 1,532.0 | 1,532.0 | 3,100 |
| 2022/01/14 | 1,562.0 | 1,562.0 | 1,535.0 | 1,546.0 | 1,546.0 | 11,000 |
| 2022/01/13 | 1,588.0 | 1,588.0 | 1,561.0 | 1,571.0 | 1,571.0 | 5,000 |
| 2022/01/12 | 1,548.0 | 1,590.0 | 1,548.0 | 1,590.0 | 1,590.0 | 4,800 |
| 2022/01/11 | 1,552.0 | 1,556.0 | 1,547.0 | 1,548.0 | 1,548.0 | 4,400 |
おすすめ条件でスクリーニングされた銘柄を見る
高速の取引履歴を振り返りませんか？
高速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。
