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) |
|---|---|---|---|---|---|---|
| 2018/07/24 | 7,900.0 | 7,900.0 | 7,820.0 | 7,860.0 | 1,965.0 | 18,100 |
| 2018/07/23 | 7,750.0 | 7,870.0 | 7,750.0 | 7,810.0 | 1,952.5 | 9,300 |
| 2018/07/20 | 7,750.0 | 7,840.0 | 7,740.0 | 7,800.0 | 1,950.0 | 13,100 |
| 2018/07/19 | 7,870.0 | 7,880.0 | 7,800.0 | 7,840.0 | 1,960.0 | 24,600 |
| 2018/07/18 | 7,670.0 | 7,910.0 | 7,670.0 | 7,870.0 | 1,967.5 | 22,300 |
| 2018/07/17 | 7,700.0 | 7,730.0 | 7,640.0 | 7,670.0 | 1,917.5 | 18,100 |
| 2018/07/13 | 7,610.0 | 7,800.0 | 7,600.0 | 7,710.0 | 1,927.5 | 22,300 |
| 2018/07/12 | 7,620.0 | 7,690.0 | 7,580.0 | 7,600.0 | 1,900.0 | 16,900 |
| 2018/07/11 | 7,700.0 | 7,730.0 | 7,590.0 | 7,620.0 | 1,905.0 | 22,900 |
| 2018/07/10 | 7,670.0 | 7,730.0 | 7,660.0 | 7,680.0 | 1,920.0 | 25,700 |
| 2018/07/09 | 7,610.0 | 7,680.0 | 7,490.0 | 7,670.0 | 1,917.5 | 42,400 |
| 2018/07/06 | 7,380.0 | 7,650.0 | 7,380.0 | 7,610.0 | 1,902.5 | 31,900 |
| 2018/07/05 | 7,350.0 | 7,420.0 | 7,310.0 | 7,370.0 | 1,842.5 | 24,100 |
| 2018/07/04 | 7,150.0 | 7,430.0 | 7,120.0 | 7,380.0 | 1,845.0 | 27,000 |
| 2018/07/03 | 7,390.0 | 7,420.0 | 7,250.0 | 7,300.0 | 1,825.0 | 23,600 |
| 2018/07/02 | 7,680.0 | 7,710.0 | 7,390.0 | 7,410.0 | 1,852.5 | 25,400 |
| 2018/06/29 | 7,560.0 | 7,700.0 | 7,500.0 | 7,690.0 | 1,922.5 | 23,200 |
| 2018/06/28 | 7,670.0 | 7,680.0 | 7,570.0 | 7,610.0 | 1,902.5 | 28,200 |
| 2018/06/27 | 7,760.0 | 7,820.0 | 7,690.0 | 7,790.0 | 1,947.5 | 16,400 |
| 2018/06/26 | 7,830.0 | 7,830.0 | 7,650.0 | 7,760.0 | 1,940.0 | 15,000 |
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。
