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) |
|---|---|---|---|---|---|---|
| 2021/10/06 | 5,200.0 | 5,340.0 | 5,060.0 | 5,120.0 | 5,120.0 | 2,359,000 |
| 2021/10/05 | 5,200.0 | 5,270.0 | 5,010.0 | 5,190.0 | 5,190.0 | 3,148,400 |
| 2021/10/04 | 5,280.0 | 5,280.0 | 5,140.0 | 5,160.0 | 5,160.0 | 2,937,700 |
| 2021/10/01 | 5,320.0 | 5,370.0 | 5,150.0 | 5,150.0 | 5,150.0 | 2,243,500 |
| 2021/09/30 | 5,460.0 | 5,460.0 | 5,330.0 | 5,400.0 | 5,400.0 | 2,492,800 |
| 2021/09/29 | 5,470.0 | 5,500.0 | 5,400.0 | 5,460.0 | 5,460.0 | 2,082,900 |
| 2021/09/28 | 5,680.0 | 5,680.0 | 5,570.0 | 5,620.0 | 5,620.0 | 1,798,000 |
| 2021/09/27 | 5,880.0 | 5,880.0 | 5,700.0 | 5,730.0 | 5,730.0 | 1,376,800 |
| 2021/09/24 | 5,970.0 | 5,970.0 | 5,840.0 | 5,850.0 | 5,850.0 | 1,483,300 |
| 2021/09/22 | 5,910.0 | 5,910.0 | 5,770.0 | 5,770.0 | 5,770.0 | 1,591,600 |
| 2021/09/21 | 5,890.0 | 5,930.0 | 5,850.0 | 5,870.0 | 5,870.0 | 1,775,400 |
| 2021/09/17 | 6,060.0 | 6,140.0 | 6,050.0 | 6,140.0 | 6,140.0 | 1,763,000 |
| 2021/09/16 | 6,130.0 | 6,140.0 | 6,010.0 | 6,040.0 | 6,040.0 | 1,121,800 |
| 2021/09/15 | 6,000.0 | 6,100.0 | 5,980.0 | 6,100.0 | 6,100.0 | 1,124,500 |
| 2021/09/14 | 5,980.0 | 6,070.0 | 5,970.0 | 6,030.0 | 6,030.0 | 1,421,100 |
| 2021/09/13 | 5,890.0 | 5,980.0 | 5,880.0 | 5,980.0 | 5,980.0 | 997,100 |
| 2021/09/10 | 5,890.0 | 5,900.0 | 5,780.0 | 5,900.0 | 5,900.0 | 1,591,100 |
| 2021/09/09 | 5,830.0 | 5,870.0 | 5,810.0 | 5,850.0 | 5,850.0 | 1,148,700 |
| 2021/09/08 | 5,770.0 | 5,900.0 | 5,720.0 | 5,900.0 | 5,900.0 | 1,470,000 |
| 2021/09/07 | 5,900.0 | 5,920.0 | 5,760.0 | 5,820.0 | 5,820.0 | 1,577,600 |
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。
