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) |
|---|---|---|---|---|---|---|
| 2020/05/21 | 11,460.0 | 11,600.0 | 11,410.0 | 11,540.0 | 2,885.0 | 38,800 |
| 2020/05/20 | 11,190.0 | 11,510.0 | 11,180.0 | 11,470.0 | 2,867.5 | 59,500 |
| 2020/05/19 | 11,380.0 | 11,440.0 | 11,220.0 | 11,300.0 | 2,825.0 | 57,200 |
| 2020/05/18 | 10,890.0 | 11,340.0 | 10,890.0 | 11,230.0 | 2,807.5 | 96,000 |
| 2020/05/15 | 10,250.0 | 10,910.0 | 10,220.0 | 10,790.0 | 2,697.5 | 86,600 |
| 2020/05/14 | 9,900.0 | 10,310.0 | 9,870.0 | 10,250.0 | 2,562.5 | 63,700 |
| 2020/05/13 | 9,400.0 | 9,880.0 | 9,260.0 | 9,840.0 | 2,460.0 | 106,000 |
| 2020/05/12 | 10,050.0 | 10,260.0 | 10,050.0 | 10,250.0 | 2,562.5 | 39,300 |
| 2020/05/11 | 9,930.0 | 9,990.0 | 9,930.0 | 9,980.0 | 2,495.0 | 15,000 |
| 2020/05/08 | 9,870.0 | 10,080.0 | 9,790.0 | 9,930.0 | 2,482.5 | 35,000 |
| 2020/05/07 | 9,530.0 | 9,700.0 | 9,510.0 | 9,650.0 | 2,412.5 | 21,300 |
| 2020/05/01 | 9,550.0 | 9,670.0 | 9,490.0 | 9,580.0 | 2,395.0 | 42,600 |
| 2020/04/30 | 9,570.0 | 9,680.0 | 9,450.0 | 9,600.0 | 2,400.0 | 35,000 |
| 2020/04/28 | 9,470.0 | 9,540.0 | 9,420.0 | 9,490.0 | 2,372.5 | 55,400 |
| 2020/04/27 | 9,460.0 | 9,620.0 | 9,460.0 | 9,620.0 | 2,405.0 | 24,200 |
| 2020/04/24 | 9,260.0 | 9,450.0 | 9,180.0 | 9,430.0 | 2,357.5 | 26,600 |
| 2020/04/23 | 9,260.0 | 9,330.0 | 9,130.0 | 9,190.0 | 2,297.5 | 27,500 |
| 2020/04/22 | 9,370.0 | 9,400.0 | 9,230.0 | 9,300.0 | 2,325.0 | 30,500 |
| 2020/04/21 | 9,210.0 | 9,420.0 | 9,190.0 | 9,400.0 | 2,350.0 | 40,500 |
| 2020/04/20 | 9,160.0 | 9,300.0 | 9,160.0 | 9,250.0 | 2,312.5 | 29,200 |
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。
