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) |
|---|---|---|---|---|---|---|
| 2019/03/20 | 8,790.0 | 8,920.0 | 8,770.0 | 8,900.0 | 2,225.0 | 27,100 |
| 2019/03/19 | 8,790.0 | 8,810.0 | 8,650.0 | 8,800.0 | 2,200.0 | 29,400 |
| 2019/03/18 | 8,600.0 | 8,820.0 | 8,600.0 | 8,820.0 | 2,205.0 | 34,000 |
| 2019/03/15 | 8,490.0 | 8,540.0 | 8,370.0 | 8,520.0 | 2,130.0 | 53,600 |
| 2019/03/14 | 8,590.0 | 8,590.0 | 8,340.0 | 8,380.0 | 2,095.0 | 34,600 |
| 2019/03/13 | 8,710.0 | 8,800.0 | 8,460.0 | 8,480.0 | 2,120.0 | 57,100 |
| 2019/03/12 | 8,710.0 | 8,740.0 | 8,650.0 | 8,680.0 | 2,170.0 | 30,000 |
| 2019/03/11 | 8,720.0 | 8,730.0 | 8,560.0 | 8,670.0 | 2,167.5 | 32,200 |
| 2019/03/08 | 8,720.0 | 8,820.0 | 8,710.0 | 8,720.0 | 2,180.0 | 41,300 |
| 2019/03/07 | 8,750.0 | 8,850.0 | 8,730.0 | 8,800.0 | 2,200.0 | 29,800 |
| 2019/03/06 | 8,710.0 | 8,810.0 | 8,650.0 | 8,770.0 | 2,192.5 | 37,100 |
| 2019/03/05 | 8,760.0 | 8,770.0 | 8,560.0 | 8,630.0 | 2,157.5 | 19,500 |
| 2019/03/04 | 8,740.0 | 8,790.0 | 8,670.0 | 8,780.0 | 2,195.0 | 24,200 |
| 2019/03/01 | 8,740.0 | 8,790.0 | 8,670.0 | 8,710.0 | 2,177.5 | 26,900 |
| 2019/02/28 | 8,490.0 | 8,770.0 | 8,430.0 | 8,670.0 | 2,167.5 | 59,600 |
| 2019/02/27 | 8,490.0 | 8,490.0 | 8,400.0 | 8,440.0 | 2,110.0 | 35,300 |
| 2019/02/26 | 8,390.0 | 8,440.0 | 8,350.0 | 8,390.0 | 2,097.5 | 23,700 |
| 2019/02/25 | 8,400.0 | 8,420.0 | 8,340.0 | 8,390.0 | 2,097.5 | 15,700 |
| 2019/02/22 | 8,390.0 | 8,390.0 | 8,250.0 | 8,340.0 | 2,085.0 | 16,500 |
| 2019/02/21 | 8,380.0 | 8,410.0 | 8,250.0 | 8,380.0 | 2,095.0 | 14,600 |
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。
