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) |
|---|---|---|---|---|---|---|
| 2020/08/18 | 12,520.0 | 12,950.0 | 12,490.0 | 12,890.0 | 3,222.5 | 50,900 |
| 2020/08/17 | 12,790.0 | 13,020.0 | 12,520.0 | 12,520.0 | 3,130.0 | 60,100 |
| 2020/08/14 | 12,720.0 | 13,170.0 | 12,450.0 | 12,820.0 | 3,205.0 | 69,100 |
| 2020/08/13 | 12,550.0 | 12,750.0 | 12,390.0 | 12,720.0 | 3,180.0 | 64,700 |
| 2020/08/12 | 11,960.0 | 12,540.0 | 11,810.0 | 12,480.0 | 3,120.0 | 109,000 |
| 2020/08/11 | 11,480.0 | 11,700.0 | 11,240.0 | 11,660.0 | 2,915.0 | 102,200 |
| 2020/08/07 | 11,240.0 | 11,570.0 | 11,070.0 | 11,390.0 | 2,847.5 | 310,100 |
| 2020/08/06 | 11,410.0 | 11,480.0 | 10,890.0 | 11,000.0 | 2,750.0 | 206,300 |
| 2020/08/05 | 12,000.0 | 12,090.0 | 11,610.0 | 12,030.0 | 3,007.5 | 54,200 |
| 2020/08/04 | 12,410.0 | 13,090.0 | 12,390.0 | 12,430.0 | 3,107.5 | 99,200 |
| 2020/08/03 | 11,440.0 | 12,370.0 | 11,400.0 | 12,330.0 | 3,082.5 | 81,800 |
| 2020/07/31 | 11,290.0 | 11,360.0 | 11,190.0 | 11,240.0 | 2,810.0 | 38,800 |
| 2020/07/30 | 11,300.0 | 11,440.0 | 11,270.0 | 11,270.0 | 2,817.5 | 22,000 |
| 2020/07/29 | 11,400.0 | 11,410.0 | 11,230.0 | 11,310.0 | 2,827.5 | 31,800 |
| 2020/07/28 | 11,350.0 | 11,440.0 | 11,280.0 | 11,320.0 | 2,830.0 | 33,800 |
| 2020/07/27 | 11,270.0 | 11,510.0 | 11,270.0 | 11,350.0 | 2,837.5 | 32,100 |
| 2020/07/22 | 11,400.0 | 11,530.0 | 11,320.0 | 11,360.0 | 2,840.0 | 29,400 |
| 2020/07/21 | 11,360.0 | 11,540.0 | 11,360.0 | 11,530.0 | 2,882.5 | 59,200 |
| 2020/07/20 | 11,300.0 | 11,490.0 | 11,190.0 | 11,310.0 | 2,827.5 | 40,500 |
| 2020/07/17 | 11,320.0 | 11,420.0 | 11,240.0 | 11,320.0 | 2,830.0 | 16,200 |
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。
