5,722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) |
|---|---|---|---|---|---|---|
| 2026/01/20 | 6,680.0 | 6,720.0 | 6,600.0 | 6,600.0 | 6,600.0 | 700 |
| 2026/01/19 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 200 |
| 2026/01/16 | 6,590.0 | 6,600.0 | 6,540.0 | 6,600.0 | 6,600.0 | 1,000 |
| 2026/01/15 | 6,530.0 | 6,590.0 | 6,350.0 | 6,590.0 | 6,590.0 | 900 |
| 2026/01/14 | 6,560.0 | 6,640.0 | 6,440.0 | 6,630.0 | 6,630.0 | 800 |
| 2026/01/13 | 6,400.0 | 6,550.0 | 6,400.0 | 6,460.0 | 6,460.0 | 2,800 |
| 2026/01/09 | 6,380.0 | 6,400.0 | 6,350.0 | 6,400.0 | 6,400.0 | 700 |
| 2026/01/08 | 6,360.0 | 6,370.0 | 6,330.0 | 6,350.0 | 6,350.0 | 1,300 |
| 2026/01/07 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 6,350.0 | 300 |
| 2026/01/06 | 6,330.0 | 6,420.0 | 6,330.0 | 6,390.0 | 6,390.0 | 600 |
| 2026/01/05 | 6,470.0 | 6,470.0 | 6,400.0 | 6,400.0 | 6,400.0 | 1,400 |
| 2025/12/30 | 6,360.0 | 6,390.0 | 6,350.0 | 6,390.0 | 6,390.0 | 600 |
| 2025/12/29 | 6,320.0 | 6,400.0 | 6,320.0 | 6,320.0 | 6,320.0 | 1,500 |
| 2025/12/26 | 6,290.0 | 6,330.0 | 6,290.0 | 6,290.0 | 6,290.0 | 800 |
| 2025/12/25 | 6,300.0 | 6,300.0 | 6,240.0 | 6,260.0 | 6,260.0 | 2,100 |
| 2025/12/24 | 6,160.0 | 6,350.0 | 6,160.0 | 6,350.0 | 6,350.0 | 2,300 |
| 2025/12/23 | 6,210.0 | 6,210.0 | 6,160.0 | 6,160.0 | 6,160.0 | 500 |
| 2025/12/22 | 6,220.0 | 6,220.0 | 6,200.0 | 6,200.0 | 6,200.0 | 300 |
| 2025/12/19 | 6,220.0 | 6,220.0 | 6,220.0 | 6,220.0 | 6,220.0 | 100 |
| 2025/12/18 | 6,250.0 | 6,250.0 | 6,210.0 | 6,210.0 | 6,210.0 | 1,100 |
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。
