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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 8,680.0 | 8,880.0 | 8,270.0 | 8,330.0 | 4,165.0 | 168,400 |
| 2020/02/14 | 8,520.0 | 9,210.0 | 8,480.0 | 8,680.0 | 4,340.0 | 180,000 |
| 2020/02/13 | 8,780.0 | 8,900.0 | 8,450.0 | 8,670.0 | 4,335.0 | 183,200 |
| 2020/02/12 | 8,380.0 | 9,150.0 | 8,220.0 | 8,980.0 | 4,490.0 | 433,300 |
| 2020/02/10 | 8,100.0 | 8,700.0 | 7,970.0 | 8,250.0 | 4,125.0 | 659,200 |
| 2020/02/07 | 7,220.0 | 7,220.0 | 7,220.0 | 7,220.0 | 3,610.0 | 28,400 |
| 2020/02/06 | 6,140.0 | 6,230.0 | 6,010.0 | 6,220.0 | 3,110.0 | 120,500 |
| 2020/02/05 | 6,170.0 | 6,250.0 | 5,960.0 | 6,000.0 | 3,000.0 | 94,300 |
| 2020/02/04 | 5,690.0 | 6,220.0 | 5,600.0 | 5,970.0 | 2,985.0 | 133,500 |
| 2020/02/03 | 5,380.0 | 5,710.0 | 5,350.0 | 5,610.0 | 2,805.0 | 43,900 |
| 2020/01/31 | 5,370.0 | 5,740.0 | 5,370.0 | 5,580.0 | 2,790.0 | 59,100 |
| 2020/01/30 | 5,730.0 | 5,750.0 | 5,200.0 | 5,370.0 | 2,685.0 | 98,500 |
| 2020/01/29 | 5,790.0 | 5,890.0 | 5,740.0 | 5,750.0 | 2,875.0 | 21,000 |
| 2020/01/28 | 5,620.0 | 5,770.0 | 5,620.0 | 5,770.0 | 2,885.0 | 24,400 |
| 2020/01/27 | 5,560.0 | 5,780.0 | 5,500.0 | 5,710.0 | 2,855.0 | 64,000 |
| 2020/01/24 | 5,990.0 | 6,070.0 | 5,760.0 | 5,760.0 | 2,880.0 | 54,300 |
| 2020/01/23 | 5,820.0 | 6,240.0 | 5,810.0 | 5,980.0 | 2,990.0 | 99,400 |
| 2020/01/22 | 5,850.0 | 5,940.0 | 5,780.0 | 5,850.0 | 2,925.0 | 25,300 |
| 2020/01/21 | 5,860.0 | 5,940.0 | 5,780.0 | 5,870.0 | 2,935.0 | 49,300 |
| 2020/01/20 | 6,030.0 | 6,140.0 | 5,950.0 | 5,950.0 | 2,975.0 | 35,900 |
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。
