1,479円
エーワン精密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) |
|---|---|---|---|---|---|---|
| 2019/05/17 | 2,837.0 | 2,838.0 | 2,830.0 | 2,830.0 | 1,415.0 | 1,300 |
| 2019/05/16 | 2,835.0 | 2,835.0 | 2,835.0 | 2,835.0 | 1,417.5 | 100 |
| 2019/05/15 | 2,832.0 | 2,852.0 | 2,830.0 | 2,830.0 | 1,415.0 | 1,700 |
| 2019/05/14 | 2,830.0 | 2,835.0 | 2,830.0 | 2,830.0 | 1,415.0 | 1,400 |
| 2019/05/13 | 2,834.0 | 2,837.0 | 2,830.0 | 2,830.0 | 1,415.0 | 1,600 |
| 2019/05/10 | 2,832.0 | 2,840.0 | 2,830.0 | 2,830.0 | 1,415.0 | 2,900 |
| 2019/05/09 | 2,831.0 | 2,845.0 | 2,830.0 | 2,830.0 | 1,415.0 | 3,300 |
| 2019/05/08 | 2,835.0 | 2,835.0 | 2,835.0 | 2,835.0 | 1,417.5 | 400 |
| 2019/05/07 | 2,860.0 | 2,940.0 | 2,831.0 | 2,861.0 | 1,430.5 | 3,600 |
| 2019/04/26 | 2,858.0 | 2,860.0 | 2,858.0 | 2,860.0 | 1,430.0 | 400 |
| 2019/04/24 | 2,850.0 | 2,870.0 | 2,850.0 | 2,870.0 | 1,435.0 | 800 |
| 2019/04/23 | 2,830.0 | 2,916.0 | 2,830.0 | 2,850.0 | 1,425.0 | 1,500 |
| 2019/04/22 | 2,830.0 | 2,832.0 | 2,830.0 | 2,832.0 | 1,416.0 | 3,900 |
| 2019/04/19 | 2,830.0 | 2,832.0 | 2,830.0 | 2,832.0 | 1,416.0 | 1,300 |
| 2019/04/18 | 2,830.0 | 2,863.0 | 2,829.0 | 2,830.0 | 1,415.0 | 3,400 |
| 2019/04/17 | 2,829.0 | 2,850.0 | 2,827.0 | 2,830.0 | 1,415.0 | 900 |
| 2019/04/16 | 2,830.0 | 2,831.0 | 2,830.0 | 2,830.0 | 1,415.0 | 400 |
| 2019/04/15 | 2,837.0 | 2,844.0 | 2,830.0 | 2,830.0 | 1,415.0 | 800 |
| 2019/04/12 | 2,801.0 | 2,821.0 | 2,801.0 | 2,820.0 | 1,410.0 | 2,200 |
| 2019/04/11 | 2,800.0 | 2,830.0 | 2,800.0 | 2,810.0 | 1,405.0 | 3,500 |
おすすめ条件でスクリーニングされた銘柄を見る
エーワン精密の取引履歴を振り返りませんか？
エーワン精密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。
