4,554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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 5,770.0 | 5,770.0 | 5,560.0 | 5,690.0 | 1,422.5 | 43,100 |
| 2021/06/02 | 5,680.0 | 5,980.0 | 5,660.0 | 5,770.0 | 1,442.5 | 29,900 |
| 2021/06/01 | 5,830.0 | 5,890.0 | 5,590.0 | 5,850.0 | 1,462.5 | 49,900 |
| 2021/05/31 | 6,050.0 | 6,210.0 | 5,770.0 | 5,810.0 | 1,452.5 | 50,700 |
| 2021/05/28 | 6,230.0 | 6,230.0 | 5,810.0 | 6,050.0 | 1,512.5 | 65,400 |
| 2021/05/27 | 6,400.0 | 6,530.0 | 6,040.0 | 6,050.0 | 1,512.5 | 83,700 |
| 2021/05/26 | 5,830.0 | 6,350.0 | 5,790.0 | 6,250.0 | 1,562.5 | 90,300 |
| 2021/05/25 | 5,800.0 | 6,020.0 | 5,690.0 | 5,780.0 | 1,445.0 | 54,100 |
| 2021/05/24 | 5,860.0 | 5,920.0 | 5,510.0 | 5,650.0 | 1,412.5 | 81,900 |
| 2021/05/21 | 6,000.0 | 6,180.0 | 5,750.0 | 6,060.0 | 1,515.0 | 71,700 |
| 2021/05/20 | 5,600.0 | 5,980.0 | 5,600.0 | 5,940.0 | 1,485.0 | 82,900 |
| 2021/05/19 | 5,290.0 | 5,700.0 | 5,120.0 | 5,500.0 | 1,375.0 | 67,000 |
| 2021/05/18 | 5,180.0 | 5,310.0 | 5,090.0 | 5,240.0 | 1,310.0 | 26,000 |
| 2021/05/17 | 5,300.0 | 5,520.0 | 4,940.0 | 5,080.0 | 1,270.0 | 84,800 |
| 2021/05/14 | 5,300.0 | 5,740.0 | 5,070.0 | 5,580.0 | 1,395.0 | 92,500 |
| 2021/05/13 | 5,930.0 | 5,930.0 | 5,170.0 | 5,170.0 | 1,292.5 | 195,400 |
| 2021/05/12 | 5,940.0 | 6,290.0 | 5,800.0 | 6,170.0 | 1,542.5 | 80,600 |
| 2021/05/11 | 5,880.0 | 6,110.0 | 5,640.0 | 6,040.0 | 1,510.0 | 127,500 |
| 2021/05/10 | 5,100.0 | 5,870.0 | 5,080.0 | 5,760.0 | 1,440.0 | 162,700 |
| 2021/05/07 | 4,895.0 | 5,270.0 | 4,720.0 | 5,200.0 | 1,300.0 | 205,300 |
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。
