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) |
|---|---|---|---|---|---|---|
| 2017/03/02 | 1,181.0 | 1,194.0 | 1,161.0 | 1,176.0 | 1,176.0 | 12,900 |
| 2017/03/01 | 1,170.0 | 1,186.0 | 1,161.0 | 1,183.0 | 1,183.0 | 17,300 |
| 2017/02/28 | 1,152.0 | 1,161.0 | 1,132.0 | 1,154.0 | 1,154.0 | 40,500 |
| 2017/02/27 | 1,110.0 | 1,145.0 | 1,110.0 | 1,129.0 | 1,129.0 | 36,500 |
| 2017/02/24 | 1,099.0 | 1,113.0 | 1,093.0 | 1,107.0 | 1,107.0 | 18,300 |
| 2017/02/23 | 1,100.0 | 1,101.0 | 1,093.0 | 1,093.0 | 1,093.0 | 21,000 |
| 2017/02/22 | 1,101.0 | 1,101.0 | 1,094.0 | 1,100.0 | 1,100.0 | 10,500 |
| 2017/02/21 | 1,100.0 | 1,101.0 | 1,089.0 | 1,090.0 | 1,090.0 | 15,800 |
| 2017/02/20 | 1,097.0 | 1,102.0 | 1,095.0 | 1,098.0 | 1,098.0 | 13,500 |
| 2017/02/17 | 1,110.0 | 1,110.0 | 1,092.0 | 1,097.0 | 1,097.0 | 16,500 |
| 2017/02/16 | 1,100.0 | 1,106.0 | 1,090.0 | 1,098.0 | 1,098.0 | 23,100 |
| 2017/02/15 | 1,125.0 | 1,125.0 | 1,097.0 | 1,097.0 | 1,097.0 | 35,900 |
| 2017/02/14 | 1,133.0 | 1,133.0 | 1,090.0 | 1,095.0 | 1,095.0 | 66,500 |
| 2017/02/13 | 1,102.0 | 1,115.0 | 1,095.0 | 1,103.0 | 1,103.0 | 44,800 |
| 2017/02/10 | 1,108.0 | 1,108.0 | 1,095.0 | 1,095.0 | 1,095.0 | 12,300 |
| 2017/02/09 | 1,099.0 | 1,099.0 | 1,087.0 | 1,095.0 | 1,095.0 | 17,700 |
| 2017/02/08 | 1,101.0 | 1,109.0 | 1,088.0 | 1,095.0 | 1,095.0 | 19,300 |
| 2017/02/07 | 1,096.0 | 1,096.0 | 1,084.0 | 1,092.0 | 1,092.0 | 3,900 |
| 2017/02/06 | 1,114.0 | 1,114.0 | 1,096.0 | 1,096.0 | 1,096.0 | 7,500 |
| 2017/02/03 | 1,105.0 | 1,105.0 | 1,090.0 | 1,091.0 | 1,091.0 | 6,200 |
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。
