2,796円
アズワン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) |
|---|---|---|---|---|---|---|
| 2017/12/26 | 7,020.0 | 7,060.0 | 6,990.0 | 7,000.0 | 1,750.0 | 16,800 |
| 2017/12/25 | 6,980.0 | 6,990.0 | 6,950.0 | 6,960.0 | 1,740.0 | 8,400 |
| 2017/12/22 | 6,950.0 | 7,020.0 | 6,930.0 | 6,980.0 | 1,745.0 | 27,100 |
| 2017/12/21 | 6,890.0 | 6,940.0 | 6,870.0 | 6,930.0 | 1,732.5 | 12,100 |
| 2017/12/20 | 6,740.0 | 6,970.0 | 6,720.0 | 6,900.0 | 1,725.0 | 24,400 |
| 2017/12/19 | 6,820.0 | 6,850.0 | 6,740.0 | 6,740.0 | 1,685.0 | 11,200 |
| 2017/12/18 | 6,830.0 | 6,870.0 | 6,770.0 | 6,820.0 | 1,705.0 | 11,800 |
| 2017/12/15 | 6,750.0 | 6,830.0 | 6,690.0 | 6,770.0 | 1,692.5 | 27,700 |
| 2017/12/14 | 6,820.0 | 6,870.0 | 6,770.0 | 6,780.0 | 1,695.0 | 20,800 |
| 2017/12/13 | 6,690.0 | 6,910.0 | 6,660.0 | 6,850.0 | 1,712.5 | 35,100 |
| 2017/12/12 | 6,690.0 | 6,690.0 | 6,620.0 | 6,640.0 | 1,660.0 | 14,000 |
| 2017/12/11 | 6,780.0 | 6,780.0 | 6,610.0 | 6,690.0 | 1,672.5 | 25,500 |
| 2017/12/08 | 6,510.0 | 6,790.0 | 6,510.0 | 6,790.0 | 1,697.5 | 64,000 |
| 2017/12/07 | 6,400.0 | 6,520.0 | 6,400.0 | 6,450.0 | 1,612.5 | 23,500 |
| 2017/12/06 | 6,370.0 | 6,470.0 | 6,310.0 | 6,400.0 | 1,600.0 | 28,000 |
| 2017/12/05 | 6,410.0 | 6,440.0 | 6,310.0 | 6,330.0 | 1,582.5 | 29,200 |
| 2017/12/04 | 6,520.0 | 6,580.0 | 6,410.0 | 6,410.0 | 1,602.5 | 20,700 |
| 2017/12/01 | 6,440.0 | 6,570.0 | 6,410.0 | 6,510.0 | 1,627.5 | 33,000 |
| 2017/11/30 | 6,300.0 | 6,460.0 | 6,250.0 | 6,440.0 | 1,610.0 | 28,300 |
| 2017/11/29 | 6,210.0 | 6,310.0 | 6,210.0 | 6,310.0 | 1,577.5 | 13,000 |
おすすめ条件でスクリーニングされた銘柄を見る
アズワンの取引履歴を振り返りませんか？
アズワン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。
