905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) |
---|---|---|---|---|---|---|
2024/05/17 | 1,021.0 | 1,039.0 | 1,017.0 | 1,038.0 | 1,038.0 | 3,846,600 |
2024/05/16 | 1,046.0 | 1,048.5 | 1,027.0 | 1,031.5 | 1,031.5 | 4,228,900 |
2024/05/15 | 1,066.5 | 1,069.0 | 1,044.0 | 1,046.5 | 1,046.5 | 3,547,200 |
2024/05/14 | 1,064.0 | 1,075.5 | 1,061.5 | 1,071.0 | 1,071.0 | 3,790,500 |
2024/05/13 | 1,058.0 | 1,066.5 | 1,048.5 | 1,063.5 | 1,063.5 | 5,991,300 |
2024/05/10 | 1,080.0 | 1,109.0 | 1,066.5 | 1,074.0 | 1,074.0 | 7,436,000 |
2024/05/09 | 1,100.0 | 1,169.0 | 1,091.5 | 1,132.5 | 1,132.5 | 12,513,200 |
2024/05/08 | 1,105.0 | 1,105.0 | 1,088.5 | 1,095.5 | 1,095.5 | 3,522,800 |
2024/05/07 | 1,104.5 | 1,111.0 | 1,093.5 | 1,105.0 | 1,105.0 | 4,235,900 |
2024/05/02 | 1,105.0 | 1,114.0 | 1,098.5 | 1,101.0 | 1,101.0 | 3,723,800 |
2024/05/01 | 1,100.0 | 1,111.0 | 1,092.5 | 1,105.5 | 1,105.5 | 4,239,400 |
2024/04/30 | 1,087.5 | 1,102.0 | 1,079.5 | 1,100.5 | 1,100.5 | 5,595,300 |
2024/04/26 | 1,055.0 | 1,073.5 | 1,051.5 | 1,068.0 | 1,068.0 | 6,179,100 |
2024/04/25 | 1,090.0 | 1,099.0 | 1,062.5 | 1,068.0 | 1,068.0 | 6,151,800 |
2024/04/24 | 1,100.0 | 1,112.0 | 1,046.0 | 1,074.0 | 1,074.0 | 9,739,500 |
2024/04/23 | 1,115.0 | 1,117.0 | 1,097.5 | 1,099.0 | 1,099.0 | 1,819,900 |
2024/04/22 | 1,111.5 | 1,113.0 | 1,100.5 | 1,108.5 | 1,108.5 | 2,244,500 |
2024/04/19 | 1,100.0 | 1,100.0 | 1,079.5 | 1,095.0 | 1,095.0 | 2,555,100 |
2024/04/18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | 1,109.5 | 1,930,700 |
2024/04/17 | 1,113.0 | 1,114.0 | 1,094.5 | 1,097.5 | 1,097.5 | 2,203,600 |
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。