5,687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) |
|---|---|---|---|---|---|---|
| 2021/08/06 | 5,510.0 | 5,550.0 | 5,470.0 | 5,530.0 | 5,530.0 | 757,300 |
| 2021/08/05 | 5,500.0 | 5,540.0 | 5,480.0 | 5,540.0 | 5,540.0 | 728,800 |
| 2021/08/04 | 5,520.0 | 5,520.0 | 5,450.0 | 5,510.0 | 5,510.0 | 1,029,000 |
| 2021/08/03 | 5,470.0 | 5,520.0 | 5,450.0 | 5,520.0 | 5,520.0 | 783,400 |
| 2021/08/02 | 5,460.0 | 5,520.0 | 5,440.0 | 5,520.0 | 5,520.0 | 1,054,100 |
| 2021/07/30 | 5,410.0 | 5,490.0 | 5,340.0 | 5,380.0 | 5,380.0 | 1,554,300 |
| 2021/07/29 | 5,450.0 | 5,480.0 | 5,410.0 | 5,440.0 | 5,440.0 | 1,644,700 |
| 2021/07/28 | 5,290.0 | 5,350.0 | 5,270.0 | 5,310.0 | 5,310.0 | 1,496,700 |
| 2021/07/27 | 5,350.0 | 5,420.0 | 5,310.0 | 5,360.0 | 5,360.0 | 1,131,000 |
| 2021/07/26 | 5,360.0 | 5,400.0 | 5,290.0 | 5,320.0 | 5,320.0 | 2,123,900 |
| 2021/07/21 | 5,250.0 | 5,300.0 | 5,220.0 | 5,260.0 | 5,260.0 | 1,698,700 |
| 2021/07/20 | 5,170.0 | 5,290.0 | 5,160.0 | 5,190.0 | 5,190.0 | 2,068,600 |
| 2021/07/19 | 5,340.0 | 5,350.0 | 5,250.0 | 5,260.0 | 5,260.0 | 2,066,600 |
| 2021/07/16 | 5,450.0 | 5,510.0 | 5,410.0 | 5,440.0 | 5,440.0 | 1,502,000 |
| 2021/07/15 | 5,550.0 | 5,550.0 | 5,440.0 | 5,450.0 | 5,450.0 | 1,746,600 |
| 2021/07/14 | 5,580.0 | 5,610.0 | 5,500.0 | 5,580.0 | 5,580.0 | 2,302,000 |
| 2021/07/13 | 5,820.0 | 5,910.0 | 5,680.0 | 5,700.0 | 5,700.0 | 2,805,000 |
| 2021/07/12 | 5,710.0 | 5,820.0 | 5,580.0 | 5,760.0 | 5,760.0 | 5,412,400 |
| 2021/07/09 | 5,360.0 | 5,440.0 | 5,260.0 | 5,410.0 | 5,410.0 | 3,058,200 |
| 2021/07/08 | 5,550.0 | 5,570.0 | 5,490.0 | 5,540.0 | 5,540.0 | 1,458,800 |
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。
