4,565円
アズーム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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 5,010.0 | 5,020.0 | 4,880.0 | 4,955.0 | 1,238.7 | 44,100 |
| 2021/06/30 | 5,180.0 | 5,190.0 | 4,990.0 | 5,050.0 | 1,262.5 | 38,100 |
| 2021/06/29 | 5,300.0 | 5,320.0 | 5,100.0 | 5,120.0 | 1,280.0 | 37,500 |
| 2021/06/28 | 5,330.0 | 5,430.0 | 5,260.0 | 5,260.0 | 1,315.0 | 17,100 |
| 2021/06/25 | 5,280.0 | 5,380.0 | 5,220.0 | 5,340.0 | 1,335.0 | 21,400 |
| 2021/06/24 | 5,630.0 | 5,630.0 | 5,280.0 | 5,310.0 | 1,327.5 | 61,000 |
| 2021/06/23 | 5,390.0 | 5,650.0 | 5,390.0 | 5,650.0 | 1,412.5 | 53,800 |
| 2021/06/22 | 5,230.0 | 5,360.0 | 5,150.0 | 5,310.0 | 1,327.5 | 26,600 |
| 2021/06/21 | 5,090.0 | 5,320.0 | 5,050.0 | 5,220.0 | 1,305.0 | 35,600 |
| 2021/06/18 | 5,440.0 | 5,520.0 | 5,150.0 | 5,150.0 | 1,287.5 | 40,400 |
| 2021/06/17 | 5,370.0 | 5,370.0 | 5,170.0 | 5,360.0 | 1,340.0 | 40,000 |
| 2021/06/16 | 5,200.0 | 5,420.0 | 5,180.0 | 5,400.0 | 1,350.0 | 36,300 |
| 2021/06/15 | 5,510.0 | 5,510.0 | 5,180.0 | 5,280.0 | 1,320.0 | 61,800 |
| 2021/06/14 | 5,550.0 | 5,600.0 | 5,450.0 | 5,540.0 | 1,385.0 | 29,800 |
| 2021/06/11 | 5,540.0 | 5,680.0 | 5,360.0 | 5,440.0 | 1,360.0 | 45,600 |
| 2021/06/10 | 5,770.0 | 5,810.0 | 5,450.0 | 5,530.0 | 1,382.5 | 74,800 |
| 2021/06/09 | 5,830.0 | 5,940.0 | 5,730.0 | 5,810.0 | 1,452.5 | 19,200 |
| 2021/06/08 | 5,890.0 | 6,010.0 | 5,820.0 | 5,820.0 | 1,455.0 | 28,600 |
| 2021/06/07 | 5,700.0 | 6,040.0 | 5,670.0 | 5,910.0 | 1,477.5 | 65,500 |
| 2021/06/04 | 5,700.0 | 5,790.0 | 5,570.0 | 5,580.0 | 1,395.0 | 30,600 |
おすすめ条件でスクリーニングされた銘柄を見る
アズームの取引履歴を振り返りませんか？
アズーム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。
