5,699円
安川電機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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 5,750.0 | 5,790.0 | 5,720.0 | 5,760.0 | 5,760.0 | 834,100 |
| 2022/01/04 | 5,710.0 | 5,790.0 | 5,660.0 | 5,750.0 | 5,750.0 | 983,300 |
| 2021/12/30 | 5,720.0 | 5,760.0 | 5,640.0 | 5,640.0 | 5,640.0 | 1,309,700 |
| 2021/12/29 | 5,780.0 | 5,830.0 | 5,730.0 | 5,780.0 | 5,780.0 | 880,800 |
| 2021/12/28 | 5,860.0 | 5,860.0 | 5,780.0 | 5,820.0 | 5,820.0 | 716,100 |
| 2021/12/27 | 5,830.0 | 5,840.0 | 5,770.0 | 5,770.0 | 5,770.0 | 678,500 |
| 2021/12/24 | 5,800.0 | 5,870.0 | 5,790.0 | 5,870.0 | 5,870.0 | 702,400 |
| 2021/12/23 | 5,740.0 | 5,790.0 | 5,710.0 | 5,790.0 | 5,790.0 | 543,800 |
| 2021/12/22 | 5,740.0 | 5,760.0 | 5,670.0 | 5,710.0 | 5,710.0 | 686,600 |
| 2021/12/21 | 5,670.0 | 5,740.0 | 5,610.0 | 5,700.0 | 5,700.0 | 1,238,400 |
| 2021/12/20 | 5,630.0 | 5,700.0 | 5,550.0 | 5,560.0 | 5,560.0 | 1,531,500 |
| 2021/12/17 | 5,780.0 | 5,830.0 | 5,650.0 | 5,650.0 | 5,650.0 | 2,649,500 |
| 2021/12/16 | 5,930.0 | 5,950.0 | 5,830.0 | 5,880.0 | 5,880.0 | 1,144,200 |
| 2021/12/15 | 5,750.0 | 5,820.0 | 5,740.0 | 5,790.0 | 5,790.0 | 770,300 |
| 2021/12/14 | 5,800.0 | 5,820.0 | 5,720.0 | 5,790.0 | 5,790.0 | 994,900 |
| 2021/12/13 | 5,710.0 | 5,870.0 | 5,710.0 | 5,850.0 | 5,850.0 | 1,630,100 |
| 2021/12/10 | 5,620.0 | 5,730.0 | 5,600.0 | 5,710.0 | 5,710.0 | 1,647,100 |
| 2021/12/09 | 5,710.0 | 5,750.0 | 5,600.0 | 5,620.0 | 5,620.0 | 1,427,100 |
| 2021/12/08 | 5,680.0 | 5,780.0 | 5,660.0 | 5,770.0 | 5,770.0 | 2,240,800 |
| 2021/12/07 | 5,490.0 | 5,580.0 | 5,450.0 | 5,550.0 | 5,550.0 | 2,053,700 |
おすすめ条件でスクリーニングされた銘柄を見る
安川電機の取引履歴を振り返りませんか？
安川電機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。
