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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 7,750.0 | 7,810.0 | 7,720.0 | 7,790.0 | 1,947.5 | 10,800 |
| 2018/05/25 | 7,760.0 | 7,800.0 | 7,700.0 | 7,750.0 | 1,937.5 | 13,500 |
| 2018/05/24 | 7,830.0 | 7,830.0 | 7,750.0 | 7,790.0 | 1,947.5 | 14,400 |
| 2018/05/23 | 7,820.0 | 7,850.0 | 7,770.0 | 7,830.0 | 1,957.5 | 16,700 |
| 2018/05/22 | 7,820.0 | 7,820.0 | 7,700.0 | 7,800.0 | 1,950.0 | 23,300 |
| 2018/05/21 | 7,630.0 | 7,740.0 | 7,630.0 | 7,670.0 | 1,917.5 | 17,100 |
| 2018/05/18 | 7,500.0 | 7,620.0 | 7,460.0 | 7,580.0 | 1,895.0 | 19,600 |
| 2018/05/17 | 7,450.0 | 7,520.0 | 7,400.0 | 7,500.0 | 1,875.0 | 21,100 |
| 2018/05/16 | 7,370.0 | 7,460.0 | 7,330.0 | 7,420.0 | 1,855.0 | 29,700 |
| 2018/05/15 | 7,310.0 | 7,390.0 | 7,300.0 | 7,370.0 | 1,842.5 | 30,600 |
| 2018/05/14 | 7,350.0 | 7,440.0 | 7,260.0 | 7,320.0 | 1,830.0 | 76,700 |
| 2018/05/11 | 7,080.0 | 7,180.0 | 7,080.0 | 7,140.0 | 1,785.0 | 18,800 |
| 2018/05/10 | 7,160.0 | 7,160.0 | 7,050.0 | 7,150.0 | 1,787.5 | 7,900 |
| 2018/05/09 | 7,170.0 | 7,170.0 | 7,060.0 | 7,090.0 | 1,772.5 | 18,300 |
| 2018/05/08 | 7,150.0 | 7,190.0 | 7,150.0 | 7,170.0 | 1,792.5 | 14,600 |
| 2018/05/07 | 7,120.0 | 7,150.0 | 7,070.0 | 7,130.0 | 1,782.5 | 10,000 |
| 2018/05/02 | 7,080.0 | 7,140.0 | 7,020.0 | 7,120.0 | 1,780.0 | 10,900 |
| 2018/05/01 | 7,290.0 | 7,340.0 | 7,060.0 | 7,080.0 | 1,770.0 | 39,500 |
| 2018/04/27 | 7,230.0 | 7,440.0 | 7,190.0 | 7,440.0 | 1,860.0 | 39,200 |
| 2018/04/26 | 7,120.0 | 7,250.0 | 7,090.0 | 7,230.0 | 1,807.5 | 16,700 |
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。
