2,383円
ヨンキュウ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) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 1,394.0 | 1,395.0 | 1,380.0 | 1,389.0 | 1,389.0 | 2,900 |
| 2017/11/21 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 1,700 |
| 2017/11/20 | 1,404.0 | 1,404.0 | 1,380.0 | 1,382.0 | 1,382.0 | 1,700 |
| 2017/11/17 | 1,399.0 | 1,400.0 | 1,399.0 | 1,400.0 | 1,400.0 | 300 |
| 2017/11/16 | 1,399.0 | 1,399.0 | 1,395.0 | 1,398.0 | 1,398.0 | 1,200 |
| 2017/11/15 | 1,380.0 | 1,406.0 | 1,380.0 | 1,399.0 | 1,399.0 | 2,600 |
| 2017/11/14 | 1,410.0 | 1,410.0 | 1,370.0 | 1,386.0 | 1,386.0 | 3,400 |
| 2017/11/13 | 1,413.0 | 1,414.0 | 1,410.0 | 1,410.0 | 1,410.0 | 400 |
| 2017/11/10 | 1,407.0 | 1,413.0 | 1,392.0 | 1,413.0 | 1,413.0 | 1,000 |
| 2017/11/09 | 1,411.0 | 1,416.0 | 1,400.0 | 1,407.0 | 1,407.0 | 3,800 |
| 2017/11/08 | 1,444.0 | 1,444.0 | 1,407.0 | 1,438.0 | 1,438.0 | 9,900 |
| 2017/11/07 | 1,440.0 | 1,441.0 | 1,397.0 | 1,440.0 | 1,440.0 | 15,300 |
| 2017/11/06 | 1,450.0 | 1,450.0 | 1,410.0 | 1,412.0 | 1,412.0 | 7,500 |
| 2017/11/02 | 1,450.0 | 1,451.0 | 1,420.0 | 1,427.0 | 1,427.0 | 5,200 |
| 2017/11/01 | 1,461.0 | 1,466.0 | 1,441.0 | 1,442.0 | 1,442.0 | 1,300 |
| 2017/10/31 | 1,484.0 | 1,484.0 | 1,450.0 | 1,451.0 | 1,451.0 | 2,800 |
| 2017/10/30 | 1,459.0 | 1,459.0 | 1,443.0 | 1,455.0 | 1,455.0 | 500 |
| 2017/10/27 | 1,460.0 | 1,460.0 | 1,435.0 | 1,435.0 | 1,435.0 | 1,500 |
| 2017/10/26 | 1,440.0 | 1,455.0 | 1,440.0 | 1,455.0 | 1,455.0 | 1,300 |
| 2017/10/25 | 1,440.0 | 1,440.0 | 1,424.0 | 1,440.0 | 1,440.0 | 1,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ヨンキュウの取引履歴を振り返りませんか？
ヨンキュウ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。
