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) |
|---|---|---|---|---|---|---|
| 2021/02/09 | 5,740.0 | 5,850.0 | 5,690.0 | 5,830.0 | 5,830.0 | 1,367,900 |
| 2021/02/08 | 5,600.0 | 5,750.0 | 5,580.0 | 5,750.0 | 5,750.0 | 1,254,800 |
| 2021/02/05 | 5,680.0 | 5,680.0 | 5,540.0 | 5,580.0 | 5,580.0 | 915,200 |
| 2021/02/04 | 5,690.0 | 5,690.0 | 5,560.0 | 5,580.0 | 5,580.0 | 1,006,900 |
| 2021/02/03 | 5,650.0 | 5,690.0 | 5,630.0 | 5,680.0 | 5,680.0 | 1,076,200 |
| 2021/02/02 | 5,550.0 | 5,600.0 | 5,450.0 | 5,590.0 | 5,590.0 | 799,100 |
| 2021/02/01 | 5,320.0 | 5,530.0 | 5,310.0 | 5,520.0 | 5,520.0 | 999,200 |
| 2021/01/29 | 5,570.0 | 5,580.0 | 5,330.0 | 5,360.0 | 5,360.0 | 1,629,700 |
| 2021/01/28 | 5,510.0 | 5,640.0 | 5,500.0 | 5,550.0 | 5,550.0 | 2,017,400 |
| 2021/01/27 | 5,640.0 | 5,740.0 | 5,630.0 | 5,710.0 | 5,710.0 | 1,172,400 |
| 2021/01/26 | 5,760.0 | 5,780.0 | 5,610.0 | 5,620.0 | 5,620.0 | 1,387,500 |
| 2021/01/25 | 5,760.0 | 5,830.0 | 5,720.0 | 5,820.0 | 5,820.0 | 934,700 |
| 2021/01/22 | 5,710.0 | 5,720.0 | 5,630.0 | 5,710.0 | 5,710.0 | 850,300 |
| 2021/01/21 | 5,780.0 | 5,780.0 | 5,660.0 | 5,740.0 | 5,740.0 | 971,200 |
| 2021/01/20 | 5,800.0 | 5,800.0 | 5,640.0 | 5,680.0 | 5,680.0 | 1,381,900 |
| 2021/01/19 | 5,760.0 | 5,850.0 | 5,750.0 | 5,750.0 | 5,750.0 | 1,296,900 |
| 2021/01/18 | 5,640.0 | 5,770.0 | 5,570.0 | 5,680.0 | 5,680.0 | 1,664,800 |
| 2021/01/15 | 6,020.0 | 6,070.0 | 5,850.0 | 5,890.0 | 5,890.0 | 2,082,500 |
| 2021/01/14 | 5,690.0 | 6,040.0 | 5,690.0 | 5,960.0 | 5,960.0 | 4,149,800 |
| 2021/01/13 | 5,550.0 | 5,670.0 | 5,510.0 | 5,660.0 | 5,660.0 | 2,372,300 |
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。
