1,555円
旭化成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) |
|---|---|---|---|---|---|---|
| 2021/09/06 | 1,168.0 | 1,176.5 | 1,154.5 | 1,157.0 | 1,157.0 | 3,711,900 |
| 2021/09/03 | 1,147.5 | 1,156.0 | 1,141.0 | 1,149.5 | 1,149.5 | 4,722,700 |
| 2021/09/02 | 1,144.0 | 1,150.0 | 1,137.0 | 1,140.0 | 1,140.0 | 2,235,500 |
| 2021/09/01 | 1,140.0 | 1,151.0 | 1,138.5 | 1,144.5 | 1,144.5 | 3,327,400 |
| 2021/08/31 | 1,125.5 | 1,143.0 | 1,122.5 | 1,136.0 | 1,136.0 | 4,245,200 |
| 2021/08/30 | 1,126.5 | 1,135.5 | 1,123.5 | 1,135.5 | 1,135.5 | 3,896,300 |
| 2021/08/27 | 1,110.5 | 1,117.0 | 1,101.0 | 1,114.5 | 1,114.5 | 2,845,200 |
| 2021/08/26 | 1,124.5 | 1,129.5 | 1,117.5 | 1,118.5 | 1,118.5 | 3,771,000 |
| 2021/08/25 | 1,150.0 | 1,159.0 | 1,138.5 | 1,140.0 | 1,140.0 | 2,548,900 |
| 2021/08/24 | 1,144.0 | 1,158.5 | 1,142.0 | 1,148.5 | 1,148.5 | 3,145,200 |
| 2021/08/23 | 1,134.5 | 1,148.5 | 1,130.5 | 1,138.5 | 1,138.5 | 3,215,900 |
| 2021/08/20 | 1,137.5 | 1,144.0 | 1,121.0 | 1,121.5 | 1,121.5 | 4,036,800 |
| 2021/08/19 | 1,163.0 | 1,173.0 | 1,154.0 | 1,154.0 | 1,154.0 | 2,105,000 |
| 2021/08/18 | 1,169.5 | 1,186.0 | 1,164.5 | 1,176.5 | 1,176.5 | 2,021,000 |
| 2021/08/17 | 1,178.5 | 1,180.0 | 1,161.5 | 1,162.5 | 1,162.5 | 1,610,600 |
| 2021/08/16 | 1,190.0 | 1,190.0 | 1,167.0 | 1,172.0 | 1,172.0 | 2,409,500 |
| 2021/08/13 | 1,209.0 | 1,212.0 | 1,197.0 | 1,198.0 | 1,198.0 | 1,839,000 |
| 2021/08/12 | 1,202.5 | 1,222.0 | 1,201.0 | 1,209.0 | 1,209.0 | 2,426,900 |
| 2021/08/11 | 1,192.5 | 1,195.0 | 1,182.5 | 1,188.0 | 1,188.0 | 3,050,700 |
| 2021/08/10 | 1,195.0 | 1,204.5 | 1,171.0 | 1,173.0 | 1,173.0 | 4,106,500 |
おすすめ条件でスクリーニングされた銘柄を見る
旭化成の取引履歴を振り返りませんか？
旭化成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。
