2,797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) |
|---|---|---|---|---|---|---|
| 2022/07/06 | 5,650.0 | 5,810.0 | 5,640.0 | 5,750.0 | 2,875.0 | 70,100 |
| 2022/07/05 | 5,600.0 | 5,720.0 | 5,600.0 | 5,620.0 | 2,810.0 | 104,200 |
| 2022/07/04 | 5,640.0 | 5,660.0 | 5,430.0 | 5,500.0 | 2,750.0 | 153,900 |
| 2022/07/01 | 5,430.0 | 5,580.0 | 5,430.0 | 5,550.0 | 2,775.0 | 165,100 |
| 2022/06/30 | 5,600.0 | 5,600.0 | 5,320.0 | 5,350.0 | 2,675.0 | 248,000 |
| 2022/06/29 | 5,590.0 | 5,590.0 | 5,470.0 | 5,520.0 | 2,760.0 | 208,500 |
| 2022/06/28 | 5,790.0 | 5,870.0 | 5,630.0 | 5,740.0 | 2,870.0 | 142,700 |
| 2022/06/27 | 5,830.0 | 5,830.0 | 5,680.0 | 5,790.0 | 2,895.0 | 75,500 |
| 2022/06/24 | 5,750.0 | 5,930.0 | 5,730.0 | 5,930.0 | 2,965.0 | 87,800 |
| 2022/06/23 | 5,600.0 | 5,740.0 | 5,580.0 | 5,650.0 | 2,825.0 | 74,900 |
| 2022/06/22 | 5,700.0 | 5,710.0 | 5,540.0 | 5,570.0 | 2,785.0 | 104,900 |
| 2022/06/21 | 5,650.0 | 5,710.0 | 5,620.0 | 5,660.0 | 2,830.0 | 90,500 |
| 2022/06/20 | 5,560.0 | 5,660.0 | 5,520.0 | 5,570.0 | 2,785.0 | 73,500 |
| 2022/06/17 | 5,480.0 | 5,580.0 | 5,460.0 | 5,490.0 | 2,745.0 | 119,900 |
| 2022/06/16 | 5,830.0 | 5,840.0 | 5,620.0 | 5,660.0 | 2,830.0 | 84,400 |
| 2022/06/15 | 5,760.0 | 5,770.0 | 5,690.0 | 5,730.0 | 2,865.0 | 66,700 |
| 2022/06/14 | 5,910.0 | 5,940.0 | 5,800.0 | 5,860.0 | 2,930.0 | 63,500 |
| 2022/06/13 | 5,970.0 | 6,090.0 | 5,970.0 | 6,040.0 | 3,020.0 | 41,000 |
| 2022/06/10 | 6,180.0 | 6,230.0 | 6,060.0 | 6,120.0 | 3,060.0 | 84,400 |
| 2022/06/09 | 6,130.0 | 6,270.0 | 6,110.0 | 6,210.0 | 3,105.0 | 54,800 |
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。
