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) |
|---|---|---|---|---|---|---|
| 2020/03/19 | 8,260.0 | 8,970.0 | 8,150.0 | 8,440.0 | 2,110.0 | 133,500 |
| 2020/03/18 | 7,830.0 | 8,210.0 | 7,790.0 | 7,920.0 | 1,980.0 | 71,100 |
| 2020/03/17 | 6,960.0 | 7,860.0 | 6,900.0 | 7,680.0 | 1,920.0 | 125,100 |
| 2020/03/16 | 7,100.0 | 7,330.0 | 7,040.0 | 7,040.0 | 1,760.0 | 75,100 |
| 2020/03/13 | 6,980.0 | 7,220.0 | 6,710.0 | 7,060.0 | 1,765.0 | 114,900 |
| 2020/03/12 | 7,490.0 | 7,580.0 | 7,300.0 | 7,370.0 | 1,842.5 | 74,500 |
| 2020/03/11 | 7,870.0 | 7,950.0 | 7,510.0 | 7,640.0 | 1,910.0 | 44,300 |
| 2020/03/10 | 7,490.0 | 7,970.0 | 7,460.0 | 7,950.0 | 1,987.5 | 81,200 |
| 2020/03/09 | 7,740.0 | 7,810.0 | 7,460.0 | 7,540.0 | 1,885.0 | 45,400 |
| 2020/03/06 | 8,050.0 | 8,060.0 | 7,870.0 | 7,930.0 | 1,982.5 | 39,800 |
| 2020/03/05 | 8,250.0 | 8,280.0 | 8,120.0 | 8,170.0 | 2,042.5 | 38,300 |
| 2020/03/04 | 8,050.0 | 8,270.0 | 8,030.0 | 8,160.0 | 2,040.0 | 38,100 |
| 2020/03/03 | 8,500.0 | 8,530.0 | 8,160.0 | 8,180.0 | 2,045.0 | 43,600 |
| 2020/03/02 | 8,000.0 | 8,360.0 | 8,000.0 | 8,360.0 | 2,090.0 | 46,900 |
| 2020/02/28 | 8,400.0 | 8,400.0 | 8,070.0 | 8,110.0 | 2,027.5 | 71,400 |
| 2020/02/27 | 8,660.0 | 8,660.0 | 8,440.0 | 8,480.0 | 2,120.0 | 54,100 |
| 2020/02/26 | 8,490.0 | 8,570.0 | 8,350.0 | 8,510.0 | 2,127.5 | 75,900 |
| 2020/02/25 | 8,570.0 | 8,680.0 | 8,490.0 | 8,530.0 | 2,132.5 | 50,300 |
| 2020/02/21 | 9,010.0 | 9,010.0 | 8,860.0 | 8,890.0 | 2,222.5 | 31,800 |
| 2020/02/20 | 9,330.0 | 9,330.0 | 9,050.0 | 9,070.0 | 2,267.5 | 66,300 |
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。
