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) |
|---|---|---|---|---|---|---|
| 2020/02/19 | 9,370.0 | 9,460.0 | 9,280.0 | 9,330.0 | 2,332.5 | 47,400 |
| 2020/02/18 | 9,380.0 | 9,380.0 | 9,110.0 | 9,150.0 | 2,287.5 | 36,800 |
| 2020/02/17 | 9,280.0 | 9,310.0 | 9,200.0 | 9,250.0 | 2,312.5 | 22,600 |
| 2020/02/14 | 9,550.0 | 9,570.0 | 9,320.0 | 9,380.0 | 2,345.0 | 26,600 |
| 2020/02/13 | 9,520.0 | 9,600.0 | 9,430.0 | 9,550.0 | 2,387.5 | 38,700 |
| 2020/02/12 | 9,640.0 | 9,640.0 | 9,420.0 | 9,450.0 | 2,362.5 | 75,500 |
| 2020/02/10 | 9,600.0 | 9,780.0 | 9,540.0 | 9,640.0 | 2,410.0 | 44,800 |
| 2020/02/07 | 9,830.0 | 9,830.0 | 9,500.0 | 9,590.0 | 2,397.5 | 46,400 |
| 2020/02/06 | 9,500.0 | 9,660.0 | 9,470.0 | 9,530.0 | 2,382.5 | 58,600 |
| 2020/02/05 | 9,370.0 | 9,450.0 | 9,300.0 | 9,320.0 | 2,330.0 | 59,700 |
| 2020/02/04 | 9,380.0 | 9,380.0 | 9,200.0 | 9,220.0 | 2,305.0 | 52,800 |
| 2020/02/03 | 9,640.0 | 9,650.0 | 9,340.0 | 9,460.0 | 2,365.0 | 45,500 |
| 2020/01/31 | 10,180.0 | 10,180.0 | 9,900.0 | 9,900.0 | 2,475.0 | 27,600 |
| 2020/01/30 | 9,890.0 | 10,030.0 | 9,860.0 | 9,920.0 | 2,480.0 | 24,300 |
| 2020/01/29 | 10,040.0 | 10,100.0 | 9,820.0 | 9,880.0 | 2,470.0 | 71,400 |
| 2020/01/28 | 10,060.0 | 10,210.0 | 10,030.0 | 10,160.0 | 2,540.0 | 17,900 |
| 2020/01/27 | 10,140.0 | 10,210.0 | 10,090.0 | 10,160.0 | 2,540.0 | 12,200 |
| 2020/01/24 | 10,290.0 | 10,310.0 | 10,160.0 | 10,200.0 | 2,550.0 | 22,300 |
| 2020/01/23 | 10,440.0 | 10,480.0 | 10,290.0 | 10,320.0 | 2,580.0 | 25,500 |
| 2020/01/22 | 10,250.0 | 10,520.0 | 10,230.0 | 10,420.0 | 2,605.0 | 50,500 |
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。
