2,472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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 1,567.0 | 1,580.0 | 1,550.0 | 1,567.0 | 1,567.0 | 81,000 |
| 2018/02/26 | 1,548.0 | 1,567.0 | 1,544.0 | 1,552.0 | 1,552.0 | 113,800 |
| 2018/02/23 | 1,466.0 | 1,537.0 | 1,466.0 | 1,530.0 | 1,530.0 | 107,100 |
| 2018/02/22 | 1,450.0 | 1,454.0 | 1,436.0 | 1,445.0 | 1,445.0 | 38,200 |
| 2018/02/21 | 1,459.0 | 1,469.0 | 1,439.0 | 1,452.0 | 1,452.0 | 96,600 |
| 2018/02/20 | 1,444.0 | 1,460.0 | 1,437.0 | 1,459.0 | 1,459.0 | 68,400 |
| 2018/02/19 | 1,448.0 | 1,459.0 | 1,431.0 | 1,453.0 | 1,453.0 | 67,900 |
| 2018/02/16 | 1,500.0 | 1,506.0 | 1,431.0 | 1,438.0 | 1,438.0 | 97,300 |
| 2018/02/15 | 1,420.0 | 1,543.0 | 1,411.0 | 1,497.0 | 1,497.0 | 204,500 |
| 2018/02/14 | 1,332.0 | 1,420.0 | 1,328.0 | 1,410.0 | 1,410.0 | 177,500 |
| 2018/02/13 | 1,335.0 | 1,344.0 | 1,328.0 | 1,332.0 | 1,332.0 | 68,000 |
| 2018/02/09 | 1,323.0 | 1,331.0 | 1,306.0 | 1,331.0 | 1,331.0 | 84,100 |
| 2018/02/08 | 1,350.0 | 1,366.0 | 1,336.0 | 1,341.0 | 1,341.0 | 51,400 |
| 2018/02/07 | 1,374.0 | 1,393.0 | 1,345.0 | 1,346.0 | 1,346.0 | 86,300 |
| 2018/02/06 | 1,380.0 | 1,386.0 | 1,330.0 | 1,352.0 | 1,352.0 | 137,200 |
| 2018/02/05 | 1,460.0 | 1,460.0 | 1,427.0 | 1,432.0 | 1,432.0 | 65,200 |
| 2018/02/02 | 1,465.0 | 1,476.0 | 1,444.0 | 1,472.0 | 1,472.0 | 53,200 |
| 2018/02/01 | 1,460.0 | 1,477.0 | 1,449.0 | 1,476.0 | 1,476.0 | 53,700 |
| 2018/01/31 | 1,455.0 | 1,484.0 | 1,454.0 | 1,457.0 | 1,457.0 | 61,000 |
| 2018/01/30 | 1,473.0 | 1,473.0 | 1,459.0 | 1,464.0 | 1,464.0 | 53,000 |
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。
