112円
ＣＲＡＶＩＡ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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 9,590.0 | 10,850.0 | 9,450.0 | 10,800.0 | 1,199.9 | 174,000 |
| 2018/05/25 | 8,800.0 | 9,600.0 | 8,780.0 | 9,370.0 | 1,041.0 | 38,600 |
| 2018/05/24 | 9,190.0 | 9,200.0 | 8,720.0 | 8,910.0 | 989.9 | 24,500 |
| 2018/05/23 | 9,390.0 | 9,420.0 | 9,040.0 | 9,090.0 | 1,009.9 | 20,200 |
| 2018/05/22 | 9,120.0 | 9,520.0 | 8,950.0 | 9,310.0 | 1,034.4 | 31,000 |
| 2018/05/21 | 9,100.0 | 9,450.0 | 9,060.0 | 9,130.0 | 1,014.4 | 38,800 |
| 2018/05/18 | 8,970.0 | 9,440.0 | 8,710.0 | 9,050.0 | 1,005.5 | 61,300 |
| 2018/05/17 | 8,680.0 | 9,110.0 | 8,510.0 | 8,820.0 | 979.9 | 80,300 |
| 2018/05/16 | 7,650.0 | 8,950.0 | 7,510.0 | 8,620.0 | 957.7 | 145,700 |
| 2018/05/15 | 7,460.0 | 8,030.0 | 7,220.0 | 7,790.0 | 865.5 | 72,300 |
| 2018/05/14 | 7,950.0 | 7,950.0 | 7,320.0 | 7,410.0 | 823.3 | 44,400 |
| 2018/05/11 | 7,980.0 | 8,120.0 | 7,720.0 | 7,790.0 | 865.5 | 58,400 |
| 2018/05/10 | 8,410.0 | 8,430.0 | 8,150.0 | 8,240.0 | 915.5 | 28,800 |
| 2018/05/09 | 8,800.0 | 8,940.0 | 8,260.0 | 8,450.0 | 938.8 | 56,100 |
| 2018/05/08 | 9,380.0 | 9,450.0 | 8,820.0 | 8,860.0 | 984.4 | 72,600 |
| 2018/05/07 | 9,260.0 | 9,830.0 | 9,170.0 | 9,530.0 | 1,058.8 | 87,400 |
| 2018/05/02 | 9,140.0 | 9,260.0 | 8,930.0 | 9,150.0 | 1,016.6 | 21,400 |
| 2018/05/01 | 8,830.0 | 9,250.0 | 8,800.0 | 9,060.0 | 1,006.6 | 34,900 |
| 2018/04/27 | 9,280.0 | 9,490.0 | 8,840.0 | 9,020.0 | 1,002.2 | 57,900 |
| 2018/04/26 | 10,050.0 | 10,180.0 | 8,660.0 | 9,150.0 | 1,016.6 | 144,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＲＡＶＩＡの取引履歴を振り返りませんか？
ＣＲＡＶＩＡ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。
