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) |
|---|---|---|---|---|---|---|
| 2019/06/21 | 9,610.0 | 9,630.0 | 9,560.0 | 9,600.0 | 2,400.0 | 41,400 |
| 2019/06/20 | 9,620.0 | 9,660.0 | 9,570.0 | 9,620.0 | 2,405.0 | 71,900 |
| 2019/06/19 | 9,460.0 | 9,580.0 | 9,440.0 | 9,520.0 | 2,380.0 | 103,400 |
| 2019/06/18 | 9,450.0 | 9,510.0 | 9,450.0 | 9,460.0 | 2,365.0 | 61,600 |
| 2019/06/17 | 9,480.0 | 9,510.0 | 9,460.0 | 9,470.0 | 2,367.5 | 48,700 |
| 2019/06/14 | 9,530.0 | 9,560.0 | 9,490.0 | 9,520.0 | 2,380.0 | 67,400 |
| 2019/06/13 | 9,520.0 | 9,550.0 | 9,490.0 | 9,520.0 | 2,380.0 | 60,500 |
| 2019/06/12 | 9,500.0 | 9,550.0 | 9,500.0 | 9,520.0 | 2,380.0 | 32,000 |
| 2019/06/11 | 9,510.0 | 9,530.0 | 9,440.0 | 9,490.0 | 2,372.5 | 19,100 |
| 2019/06/10 | 9,540.0 | 9,620.0 | 9,500.0 | 9,510.0 | 2,377.5 | 42,700 |
| 2019/06/07 | 9,540.0 | 9,600.0 | 9,530.0 | 9,590.0 | 2,397.5 | 38,400 |
| 2019/06/06 | 9,550.0 | 9,650.0 | 9,510.0 | 9,550.0 | 2,387.5 | 56,400 |
| 2019/06/05 | 9,410.0 | 9,550.0 | 9,310.0 | 9,540.0 | 2,385.0 | 66,500 |
| 2019/06/04 | 9,700.0 | 9,710.0 | 9,330.0 | 9,360.0 | 2,340.0 | 73,900 |
| 2019/06/03 | 9,650.0 | 9,810.0 | 9,640.0 | 9,720.0 | 2,430.0 | 104,800 |
| 2019/05/31 | 9,690.0 | 9,770.0 | 9,650.0 | 9,750.0 | 2,437.5 | 46,900 |
| 2019/05/30 | 9,750.0 | 9,770.0 | 9,640.0 | 9,680.0 | 2,420.0 | 63,400 |
| 2019/05/29 | 9,500.0 | 9,770.0 | 9,500.0 | 9,750.0 | 2,437.5 | 45,100 |
| 2019/05/28 | 9,630.0 | 9,640.0 | 9,400.0 | 9,560.0 | 2,390.0 | 140,200 |
| 2019/05/27 | 9,600.0 | 9,760.0 | 9,540.0 | 9,730.0 | 2,432.5 | 74,500 |
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。
