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) |
|---|---|---|---|---|---|---|
| 2021/05/17 | 13,190.0 | 13,260.0 | 12,360.0 | 12,490.0 | 3,122.5 | 47,000 |
| 2021/05/14 | 12,910.0 | 13,250.0 | 12,910.0 | 13,190.0 | 3,297.5 | 30,600 |
| 2021/05/13 | 12,890.0 | 13,090.0 | 12,630.0 | 12,820.0 | 3,205.0 | 30,700 |
| 2021/05/12 | 13,370.0 | 13,460.0 | 12,890.0 | 12,970.0 | 3,242.5 | 55,700 |
| 2021/05/11 | 13,910.0 | 13,960.0 | 13,210.0 | 13,210.0 | 3,302.5 | 46,700 |
| 2021/05/10 | 13,410.0 | 13,910.0 | 13,410.0 | 13,910.0 | 3,477.5 | 42,700 |
| 2021/05/07 | 13,850.0 | 13,850.0 | 13,390.0 | 13,400.0 | 3,350.0 | 44,900 |
| 2021/05/06 | 13,760.0 | 13,860.0 | 13,570.0 | 13,680.0 | 3,420.0 | 44,300 |
| 2021/04/30 | 13,900.0 | 13,990.0 | 13,600.0 | 13,650.0 | 3,412.5 | 46,000 |
| 2021/04/28 | 14,040.0 | 14,120.0 | 13,900.0 | 13,970.0 | 3,492.5 | 19,800 |
| 2021/04/27 | 14,180.0 | 14,200.0 | 13,920.0 | 13,990.0 | 3,497.5 | 26,500 |
| 2021/04/26 | 14,370.0 | 14,400.0 | 14,060.0 | 14,060.0 | 3,515.0 | 29,800 |
| 2021/04/23 | 14,280.0 | 14,450.0 | 14,280.0 | 14,360.0 | 3,590.0 | 40,300 |
| 2021/04/22 | 14,140.0 | 14,490.0 | 14,140.0 | 14,490.0 | 3,622.5 | 50,500 |
| 2021/04/21 | 14,140.0 | 14,140.0 | 13,830.0 | 13,840.0 | 3,460.0 | 48,800 |
| 2021/04/20 | 14,080.0 | 14,290.0 | 14,010.0 | 14,150.0 | 3,537.5 | 39,000 |
| 2021/04/19 | 14,030.0 | 14,370.0 | 13,990.0 | 14,240.0 | 3,560.0 | 22,600 |
| 2021/04/16 | 14,140.0 | 14,250.0 | 14,000.0 | 14,210.0 | 3,552.5 | 40,400 |
| 2021/04/15 | 14,190.0 | 14,310.0 | 14,150.0 | 14,290.0 | 3,572.5 | 21,200 |
| 2021/04/14 | 14,300.0 | 14,350.0 | 14,120.0 | 14,200.0 | 3,550.0 | 24,500 |
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。
