2,473円
応用地質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) |
|---|---|---|---|---|---|---|
| 2016/06/13 | 1,140.0 | 1,145.0 | 1,120.0 | 1,123.0 | 1,123.0 | 45,500 |
| 2016/06/10 | 1,151.0 | 1,157.0 | 1,143.0 | 1,153.0 | 1,153.0 | 40,800 |
| 2016/06/09 | 1,145.0 | 1,160.0 | 1,145.0 | 1,152.0 | 1,152.0 | 16,400 |
| 2016/06/08 | 1,162.0 | 1,167.0 | 1,144.0 | 1,154.0 | 1,154.0 | 22,800 |
| 2016/06/07 | 1,151.0 | 1,169.0 | 1,145.0 | 1,161.0 | 1,161.0 | 28,100 |
| 2016/06/06 | 1,146.0 | 1,149.0 | 1,129.0 | 1,146.0 | 1,146.0 | 21,800 |
| 2016/06/03 | 1,149.0 | 1,159.0 | 1,147.0 | 1,157.0 | 1,157.0 | 14,000 |
| 2016/06/02 | 1,153.0 | 1,163.0 | 1,148.0 | 1,151.0 | 1,151.0 | 37,200 |
| 2016/06/01 | 1,185.0 | 1,185.0 | 1,160.0 | 1,164.0 | 1,164.0 | 19,500 |
| 2016/05/31 | 1,171.0 | 1,185.0 | 1,162.0 | 1,185.0 | 1,185.0 | 41,800 |
| 2016/05/30 | 1,179.0 | 1,179.0 | 1,158.0 | 1,166.0 | 1,166.0 | 11,500 |
| 2016/05/27 | 1,160.0 | 1,180.0 | 1,150.0 | 1,168.0 | 1,168.0 | 19,600 |
| 2016/05/26 | 1,170.0 | 1,176.0 | 1,157.0 | 1,160.0 | 1,160.0 | 21,500 |
| 2016/05/25 | 1,166.0 | 1,167.0 | 1,149.0 | 1,160.0 | 1,160.0 | 19,500 |
| 2016/05/24 | 1,162.0 | 1,162.0 | 1,145.0 | 1,152.0 | 1,152.0 | 17,300 |
| 2016/05/23 | 1,177.0 | 1,183.0 | 1,151.0 | 1,162.0 | 1,162.0 | 20,100 |
| 2016/05/20 | 1,157.0 | 1,183.0 | 1,157.0 | 1,177.0 | 1,177.0 | 15,700 |
| 2016/05/19 | 1,167.0 | 1,167.0 | 1,153.0 | 1,161.0 | 1,161.0 | 25,900 |
| 2016/05/18 | 1,161.0 | 1,162.0 | 1,146.0 | 1,159.0 | 1,159.0 | 24,100 |
| 2016/05/17 | 1,151.0 | 1,163.0 | 1,138.0 | 1,162.0 | 1,162.0 | 17,600 |
おすすめ条件でスクリーニングされた銘柄を見る
応用地質の取引履歴を振り返りませんか？
応用地質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。
