273円
Ａｍａｚｉａ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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 6,380.0 | 7,360.0 | 6,330.0 | 7,070.0 | 3,535.0 | 487,800 |
| 2020/03/16 | 6,370.0 | 7,170.0 | 6,130.0 | 6,520.0 | 3,260.0 | 273,700 |
| 2020/03/13 | 6,480.0 | 6,670.0 | 5,780.0 | 6,170.0 | 3,085.0 | 431,300 |
| 2020/03/12 | 7,400.0 | 7,810.0 | 6,720.0 | 7,080.0 | 3,540.0 | 386,200 |
| 2020/03/11 | 8,650.0 | 8,750.0 | 7,310.0 | 7,700.0 | 3,850.0 | 434,000 |
| 2020/03/10 | 7,810.0 | 8,810.0 | 7,310.0 | 8,800.0 | 4,400.0 | 434,000 |
| 2020/03/09 | 8,500.0 | 8,730.0 | 7,880.0 | 7,960.0 | 3,980.0 | 255,400 |
| 2020/03/06 | 9,400.0 | 9,890.0 | 8,200.0 | 8,950.0 | 4,475.0 | 377,600 |
| 2020/03/05 | 11,040.0 | 11,200.0 | 9,040.0 | 9,450.0 | 4,725.0 | 569,500 |
| 2020/03/04 | 10,310.0 | 11,100.0 | 10,110.0 | 10,840.0 | 5,420.0 | 272,300 |
| 2020/03/03 | 11,200.0 | 11,410.0 | 10,040.0 | 10,180.0 | 5,090.0 | 319,800 |
| 2020/03/02 | 9,940.0 | 10,840.0 | 9,620.0 | 10,600.0 | 5,300.0 | 380,200 |
| 2020/02/28 | 9,560.0 | 10,400.0 | 9,440.0 | 9,640.0 | 4,820.0 | 280,500 |
| 2020/02/27 | 10,800.0 | 10,890.0 | 9,540.0 | 9,800.0 | 4,900.0 | 335,500 |
| 2020/02/26 | 9,720.0 | 10,530.0 | 9,450.0 | 10,260.0 | 5,130.0 | 293,200 |
| 2020/02/25 | 9,620.0 | 9,930.0 | 9,350.0 | 9,540.0 | 4,770.0 | 229,100 |
| 2020/02/21 | 10,000.0 | 10,440.0 | 9,690.0 | 10,220.0 | 5,110.0 | 248,600 |
| 2020/02/20 | 9,580.0 | 10,280.0 | 9,560.0 | 10,000.0 | 5,000.0 | 475,700 |
| 2020/02/19 | 9,280.0 | 9,660.0 | 9,110.0 | 9,150.0 | 4,575.0 | 459,900 |
| 2020/02/18 | 8,230.0 | 8,660.0 | 8,090.0 | 8,580.0 | 4,290.0 | 154,100 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｍａｚｉａの取引履歴を振り返りませんか？
Ａｍａｚｉａ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。
