2,789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) |
|---|---|---|---|---|---|---|
| 2017/09/29 | 5,990.0 | 6,070.0 | 5,920.0 | 5,990.0 | 1,497.5 | 46,700 |
| 2017/09/28 | 6,050.0 | 6,070.0 | 6,000.0 | 6,070.0 | 1,517.5 | 35,300 |
| 2017/09/27 | 6,080.0 | 6,130.0 | 6,000.0 | 6,090.0 | 1,522.5 | 34,700 |
| 2017/09/26 | 6,170.0 | 6,190.0 | 6,090.0 | 6,150.0 | 1,537.5 | 120,300 |
| 2017/09/25 | 6,200.0 | 6,260.0 | 6,120.0 | 6,170.0 | 1,542.5 | 86,000 |
| 2017/09/22 | 6,260.0 | 6,300.0 | 6,140.0 | 6,150.0 | 1,537.5 | 52,000 |
| 2017/09/21 | 6,460.0 | 6,480.0 | 6,300.0 | 6,320.0 | 1,580.0 | 57,300 |
| 2017/09/20 | 6,440.0 | 6,480.0 | 6,330.0 | 6,360.0 | 1,590.0 | 46,700 |
| 2017/09/19 | 6,300.0 | 6,390.0 | 6,260.0 | 6,390.0 | 1,597.5 | 32,700 |
| 2017/09/15 | 6,260.0 | 6,330.0 | 6,210.0 | 6,290.0 | 1,572.5 | 28,400 |
| 2017/09/14 | 6,340.0 | 6,370.0 | 6,230.0 | 6,260.0 | 1,565.0 | 36,300 |
| 2017/09/13 | 6,170.0 | 6,300.0 | 6,170.0 | 6,280.0 | 1,570.0 | 29,000 |
| 2017/09/12 | 6,100.0 | 6,130.0 | 6,050.0 | 6,130.0 | 1,532.5 | 26,100 |
| 2017/09/11 | 5,970.0 | 6,060.0 | 5,970.0 | 6,010.0 | 1,502.5 | 23,200 |
| 2017/09/08 | 5,900.0 | 6,000.0 | 5,900.0 | 5,960.0 | 1,490.0 | 44,400 |
| 2017/09/07 | 5,910.0 | 6,000.0 | 5,890.0 | 5,970.0 | 1,492.5 | 32,700 |
| 2017/09/06 | 5,830.0 | 5,920.0 | 5,830.0 | 5,900.0 | 1,475.0 | 34,400 |
| 2017/09/05 | 6,010.0 | 6,010.0 | 5,890.0 | 5,890.0 | 1,472.5 | 27,800 |
| 2017/09/04 | 6,090.0 | 6,090.0 | 5,960.0 | 5,970.0 | 1,492.5 | 33,800 |
| 2017/09/01 | 6,060.0 | 6,190.0 | 6,030.0 | 6,150.0 | 1,537.5 | 39,200 |
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。
