2,467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) |
|---|---|---|---|---|---|---|
| 2018/07/23 | 1,399.0 | 1,436.0 | 1,399.0 | 1,411.0 | 1,411.0 | 37,500 |
| 2018/07/20 | 1,405.0 | 1,405.0 | 1,391.0 | 1,400.0 | 1,400.0 | 37,100 |
| 2018/07/19 | 1,382.0 | 1,413.0 | 1,380.0 | 1,391.0 | 1,391.0 | 72,600 |
| 2018/07/18 | 1,408.0 | 1,408.0 | 1,381.0 | 1,381.0 | 1,381.0 | 83,000 |
| 2018/07/17 | 1,406.0 | 1,411.0 | 1,380.0 | 1,387.0 | 1,387.0 | 38,200 |
| 2018/07/13 | 1,397.0 | 1,413.0 | 1,397.0 | 1,410.0 | 1,410.0 | 15,100 |
| 2018/07/12 | 1,393.0 | 1,410.0 | 1,390.0 | 1,391.0 | 1,391.0 | 33,900 |
| 2018/07/11 | 1,405.0 | 1,407.0 | 1,395.0 | 1,398.0 | 1,398.0 | 22,200 |
| 2018/07/10 | 1,427.0 | 1,454.0 | 1,410.0 | 1,410.0 | 1,410.0 | 48,800 |
| 2018/07/09 | 1,410.0 | 1,427.0 | 1,383.0 | 1,421.0 | 1,421.0 | 57,700 |
| 2018/07/06 | 1,374.0 | 1,386.0 | 1,373.0 | 1,384.0 | 1,384.0 | 28,700 |
| 2018/07/05 | 1,384.0 | 1,395.0 | 1,367.0 | 1,370.0 | 1,370.0 | 35,800 |
| 2018/07/04 | 1,374.0 | 1,390.0 | 1,374.0 | 1,384.0 | 1,384.0 | 25,900 |
| 2018/07/03 | 1,387.0 | 1,399.0 | 1,372.0 | 1,385.0 | 1,385.0 | 45,200 |
| 2018/07/02 | 1,411.0 | 1,424.0 | 1,385.0 | 1,387.0 | 1,387.0 | 27,700 |
| 2018/06/29 | 1,415.0 | 1,426.0 | 1,401.0 | 1,411.0 | 1,411.0 | 34,700 |
| 2018/06/28 | 1,443.0 | 1,445.0 | 1,401.0 | 1,408.0 | 1,408.0 | 40,900 |
| 2018/06/27 | 1,469.0 | 1,469.0 | 1,427.0 | 1,449.0 | 1,449.0 | 29,900 |
| 2018/06/26 | 1,425.0 | 1,467.0 | 1,408.0 | 1,462.0 | 1,462.0 | 99,100 |
| 2018/06/25 | 1,485.0 | 1,485.0 | 1,448.0 | 1,448.0 | 1,448.0 | 54,600 |
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。
