5,615円
昴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) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 5,510.0 | 5,570.0 | 5,500.0 | 5,570.0 | 5,570.0 | 600 |
| 2026/03/05 | 5,640.0 | 5,640.0 | 5,500.0 | 5,600.0 | 5,600.0 | 1,500 |
| 2026/03/04 | 5,700.0 | 5,700.0 | 5,500.0 | 5,540.0 | 5,540.0 | 2,500 |
| 2026/03/03 | 5,720.0 | 5,720.0 | 5,650.0 | 5,700.0 | 5,700.0 | 2,000 |
| 2026/03/02 | 5,760.0 | 5,760.0 | 5,710.0 | 5,720.0 | 5,720.0 | 1,300 |
| 2026/02/27 | 5,790.0 | 5,790.0 | 5,720.0 | 5,770.0 | 5,770.0 | 1,200 |
| 2026/02/26 | 5,810.0 | 5,820.0 | 5,710.0 | 5,780.0 | 5,780.0 | 5,700 |
| 2026/02/25 | 6,220.0 | 6,240.0 | 6,130.0 | 6,130.0 | 6,130.0 | 3,700 |
| 2026/02/24 | 6,340.0 | 6,350.0 | 6,250.0 | 6,250.0 | 6,250.0 | 2,700 |
| 2026/02/20 | 6,300.0 | 6,380.0 | 6,300.0 | 6,360.0 | 6,360.0 | 900 |
| 2026/02/19 | 6,250.0 | 6,300.0 | 6,250.0 | 6,300.0 | 6,300.0 | 300 |
| 2026/02/18 | 6,290.0 | 6,310.0 | 6,260.0 | 6,290.0 | 6,290.0 | 600 |
| 2026/02/17 | 6,270.0 | 6,290.0 | 6,260.0 | 6,290.0 | 6,290.0 | 700 |
| 2026/02/16 | 6,250.0 | 6,280.0 | 6,250.0 | 6,260.0 | 6,260.0 | 600 |
| 2026/02/13 | 6,250.0 | 6,300.0 | 6,250.0 | 6,290.0 | 6,290.0 | 800 |
| 2026/02/12 | 6,250.0 | 6,250.0 | 6,250.0 | 6,250.0 | 6,250.0 | 300 |
| 2026/02/10 | 6,240.0 | 6,250.0 | 6,240.0 | 6,250.0 | 6,250.0 | 700 |
| 2026/02/09 | 6,350.0 | 6,350.0 | 6,270.0 | 6,270.0 | 6,270.0 | 1,600 |
| 2026/02/06 | 6,280.0 | 6,320.0 | 6,280.0 | 6,320.0 | 6,320.0 | 1,300 |
| 2026/02/05 | 6,280.0 | 6,320.0 | 6,280.0 | 6,290.0 | 6,290.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
昴の取引履歴を振り返りませんか？
昴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。
