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) |
|---|---|---|---|---|---|---|
| 2023/01/31 | 5,750.0 | 5,850.0 | 5,750.0 | 5,790.0 | 2,895.0 | 80,100 |
| 2023/01/30 | 5,780.0 | 5,850.0 | 5,760.0 | 5,800.0 | 2,900.0 | 41,700 |
| 2023/01/27 | 5,800.0 | 5,830.0 | 5,740.0 | 5,780.0 | 2,890.0 | 49,600 |
| 2023/01/26 | 5,800.0 | 5,820.0 | 5,750.0 | 5,800.0 | 2,900.0 | 33,900 |
| 2023/01/25 | 5,660.0 | 5,790.0 | 5,640.0 | 5,770.0 | 2,885.0 | 38,100 |
| 2023/01/24 | 5,730.0 | 5,750.0 | 5,650.0 | 5,700.0 | 2,850.0 | 85,600 |
| 2023/01/23 | 5,670.0 | 5,700.0 | 5,610.0 | 5,680.0 | 2,840.0 | 37,800 |
| 2023/01/20 | 5,550.0 | 5,640.0 | 5,550.0 | 5,610.0 | 2,805.0 | 42,000 |
| 2023/01/19 | 5,550.0 | 5,610.0 | 5,510.0 | 5,550.0 | 2,775.0 | 36,200 |
| 2023/01/18 | 5,450.0 | 5,640.0 | 5,450.0 | 5,570.0 | 2,785.0 | 45,300 |
| 2023/01/17 | 5,370.0 | 5,460.0 | 5,370.0 | 5,410.0 | 2,705.0 | 45,900 |
| 2023/01/16 | 5,390.0 | 5,440.0 | 5,310.0 | 5,330.0 | 2,665.0 | 43,800 |
| 2023/01/13 | 5,440.0 | 5,590.0 | 5,440.0 | 5,440.0 | 2,720.0 | 65,200 |
| 2023/01/12 | 5,550.0 | 5,590.0 | 5,470.0 | 5,480.0 | 2,740.0 | 34,200 |
| 2023/01/11 | 5,490.0 | 5,580.0 | 5,460.0 | 5,570.0 | 2,785.0 | 60,300 |
| 2023/01/10 | 5,570.0 | 5,600.0 | 5,400.0 | 5,420.0 | 2,710.0 | 58,400 |
| 2023/01/06 | 5,520.0 | 5,610.0 | 5,520.0 | 5,570.0 | 2,785.0 | 34,900 |
| 2023/01/05 | 5,510.0 | 5,560.0 | 5,480.0 | 5,540.0 | 2,770.0 | 47,200 |
| 2023/01/04 | 5,750.0 | 5,750.0 | 5,540.0 | 5,540.0 | 2,770.0 | 46,400 |
| 2022/12/30 | 5,780.0 | 5,840.0 | 5,740.0 | 5,760.0 | 2,880.0 | 50,900 |
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。
