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) |
|---|---|---|---|---|---|---|
| 2021/01/15 | 16,500.0 | 16,500.0 | 16,200.0 | 16,270.0 | 4,067.5 | 56,800 |
| 2021/01/14 | 16,820.0 | 17,060.0 | 16,440.0 | 16,580.0 | 4,145.0 | 89,700 |
| 2021/01/13 | 17,010.0 | 17,300.0 | 16,980.0 | 17,210.0 | 4,302.5 | 81,000 |
| 2021/01/12 | 17,900.0 | 17,900.0 | 17,180.0 | 17,350.0 | 4,337.5 | 62,900 |
| 2021/01/08 | 17,460.0 | 18,070.0 | 17,460.0 | 17,900.0 | 4,475.0 | 83,500 |
| 2021/01/07 | 17,070.0 | 17,460.0 | 17,030.0 | 17,290.0 | 4,322.5 | 61,300 |
| 2021/01/06 | 17,470.0 | 17,470.0 | 16,880.0 | 16,980.0 | 4,245.0 | 50,300 |
| 2021/01/05 | 17,600.0 | 17,630.0 | 17,390.0 | 17,470.0 | 4,367.5 | 50,000 |
| 2021/01/04 | 17,910.0 | 17,910.0 | 17,280.0 | 17,520.0 | 4,380.0 | 33,900 |
| 2020/12/30 | 17,420.0 | 17,800.0 | 17,370.0 | 17,650.0 | 4,412.5 | 38,000 |
| 2020/12/29 | 17,090.0 | 17,660.0 | 17,050.0 | 17,660.0 | 4,415.0 | 51,000 |
| 2020/12/28 | 16,800.0 | 17,080.0 | 16,760.0 | 16,940.0 | 4,235.0 | 53,900 |
| 2020/12/25 | 16,480.0 | 16,770.0 | 16,480.0 | 16,770.0 | 4,192.5 | 43,400 |
| 2020/12/24 | 16,190.0 | 16,460.0 | 16,010.0 | 16,260.0 | 4,065.0 | 48,900 |
| 2020/12/23 | 16,310.0 | 16,790.0 | 15,990.0 | 16,310.0 | 4,077.5 | 94,300 |
| 2020/12/22 | 15,970.0 | 16,090.0 | 15,550.0 | 15,670.0 | 3,917.5 | 63,700 |
| 2020/12/21 | 15,850.0 | 16,040.0 | 15,670.0 | 15,970.0 | 3,992.5 | 50,800 |
| 2020/12/18 | 15,150.0 | 15,860.0 | 15,050.0 | 15,840.0 | 3,960.0 | 85,400 |
| 2020/12/17 | 15,080.0 | 15,230.0 | 14,910.0 | 15,230.0 | 3,807.5 | 22,200 |
| 2020/12/16 | 15,450.0 | 15,450.0 | 14,880.0 | 15,080.0 | 3,770.0 | 32,300 |
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。
