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) |
|---|---|---|---|---|---|---|
| 2021/10/11 | 15,330.0 | 15,570.0 | 15,200.0 | 15,470.0 | 3,867.5 | 29,700 |
| 2021/10/08 | 15,590.0 | 15,690.0 | 15,400.0 | 15,440.0 | 3,860.0 | 31,000 |
| 2021/10/07 | 15,260.0 | 15,640.0 | 15,200.0 | 15,230.0 | 3,807.5 | 31,900 |
| 2021/10/06 | 15,480.0 | 15,750.0 | 15,040.0 | 15,170.0 | 3,792.5 | 53,300 |
| 2021/10/05 | 15,570.0 | 15,690.0 | 15,090.0 | 15,140.0 | 3,785.0 | 40,800 |
| 2021/10/04 | 16,180.0 | 16,190.0 | 15,510.0 | 15,610.0 | 3,902.5 | 50,100 |
| 2021/10/01 | 16,100.0 | 16,200.0 | 15,950.0 | 16,020.0 | 4,005.0 | 60,800 |
| 2021/09/30 | 16,010.0 | 16,430.0 | 16,010.0 | 16,340.0 | 4,085.0 | 37,600 |
| 2021/09/29 | 16,290.0 | 16,330.0 | 16,010.0 | 16,160.0 | 4,040.0 | 50,500 |
| 2021/09/28 | 16,950.0 | 16,970.0 | 16,520.0 | 16,750.0 | 4,187.5 | 69,100 |
| 2021/09/27 | 17,420.0 | 17,420.0 | 17,110.0 | 17,160.0 | 4,290.0 | 39,900 |
| 2021/09/24 | 17,650.0 | 17,760.0 | 17,520.0 | 17,650.0 | 4,412.5 | 46,900 |
| 2021/09/22 | 17,610.0 | 17,610.0 | 17,260.0 | 17,260.0 | 4,315.0 | 61,300 |
| 2021/09/21 | 17,760.0 | 17,760.0 | 17,570.0 | 17,650.0 | 4,412.5 | 33,900 |
| 2021/09/17 | 18,000.0 | 18,240.0 | 18,000.0 | 18,110.0 | 4,527.5 | 75,800 |
| 2021/09/16 | 17,900.0 | 17,950.0 | 17,760.0 | 17,870.0 | 4,467.5 | 39,000 |
| 2021/09/15 | 17,870.0 | 17,970.0 | 17,570.0 | 17,780.0 | 4,445.0 | 65,700 |
| 2021/09/14 | 18,130.0 | 18,130.0 | 17,650.0 | 18,060.0 | 4,515.0 | 76,600 |
| 2021/09/13 | 17,880.0 | 18,240.0 | 17,800.0 | 18,140.0 | 4,535.0 | 100,200 |
| 2021/09/10 | 17,010.0 | 17,510.0 | 16,940.0 | 17,510.0 | 4,377.5 | 67,100 |
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。
