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) |
|---|---|---|---|---|---|---|
| 2020/06/18 | 11,770.0 | 11,820.0 | 11,570.0 | 11,690.0 | 2,922.5 | 20,200 |
| 2020/06/17 | 11,430.0 | 11,870.0 | 11,420.0 | 11,730.0 | 2,932.5 | 38,900 |
| 2020/06/16 | 11,320.0 | 11,470.0 | 11,030.0 | 11,430.0 | 2,857.5 | 33,500 |
| 2020/06/15 | 11,120.0 | 11,370.0 | 11,020.0 | 11,020.0 | 2,755.0 | 49,200 |
| 2020/06/12 | 11,070.0 | 11,280.0 | 11,050.0 | 11,190.0 | 2,797.5 | 52,000 |
| 2020/06/11 | 11,460.0 | 11,560.0 | 11,380.0 | 11,420.0 | 2,855.0 | 35,000 |
| 2020/06/10 | 11,630.0 | 11,710.0 | 11,420.0 | 11,580.0 | 2,895.0 | 33,100 |
| 2020/06/09 | 11,410.0 | 11,440.0 | 11,280.0 | 11,430.0 | 2,857.5 | 32,300 |
| 2020/06/08 | 11,750.0 | 11,750.0 | 11,320.0 | 11,460.0 | 2,865.0 | 32,600 |
| 2020/06/05 | 11,710.0 | 11,730.0 | 11,540.0 | 11,590.0 | 2,897.5 | 29,600 |
| 2020/06/04 | 11,980.0 | 11,980.0 | 11,720.0 | 11,840.0 | 2,960.0 | 43,400 |
| 2020/06/03 | 12,010.0 | 12,040.0 | 11,620.0 | 11,840.0 | 2,960.0 | 29,200 |
| 2020/06/02 | 11,990.0 | 12,030.0 | 11,890.0 | 11,960.0 | 2,990.0 | 48,600 |
| 2020/06/01 | 11,880.0 | 12,060.0 | 11,700.0 | 11,990.0 | 2,997.5 | 49,000 |
| 2020/05/29 | 11,640.0 | 11,890.0 | 11,440.0 | 11,890.0 | 2,972.5 | 85,500 |
| 2020/05/28 | 11,760.0 | 11,760.0 | 11,370.0 | 11,580.0 | 2,895.0 | 80,800 |
| 2020/05/27 | 11,800.0 | 11,940.0 | 11,640.0 | 11,720.0 | 2,930.0 | 54,400 |
| 2020/05/26 | 11,810.0 | 12,050.0 | 11,690.0 | 11,990.0 | 2,997.5 | 70,600 |
| 2020/05/25 | 11,750.0 | 11,820.0 | 11,710.0 | 11,810.0 | 2,952.5 | 33,500 |
| 2020/05/22 | 11,630.0 | 11,830.0 | 11,550.0 | 11,760.0 | 2,940.0 | 46,000 |
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。
