273円
Ａｍａｚｉａ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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 4,535.0 | 4,535.0 | 4,205.0 | 4,215.0 | 4,215.0 | 259,900 |
| 2020/04/07 | 4,525.0 | 4,615.0 | 4,390.0 | 4,470.0 | 4,470.0 | 222,800 |
| 2020/04/06 | 4,305.0 | 4,460.0 | 4,160.0 | 4,400.0 | 4,400.0 | 210,900 |
| 2020/04/03 | 4,615.0 | 4,640.0 | 4,125.0 | 4,255.0 | 4,255.0 | 249,600 |
| 2020/04/02 | 4,365.0 | 4,550.0 | 4,330.0 | 4,435.0 | 4,435.0 | 199,400 |
| 2020/04/01 | 3,950.0 | 4,595.0 | 3,865.0 | 4,465.0 | 4,465.0 | 419,900 |
| 2020/03/31 | 3,970.0 | 4,020.0 | 3,860.0 | 3,910.0 | 3,910.0 | 168,200 |
| 2020/03/30 | 3,640.0 | 3,845.0 | 3,455.0 | 3,845.0 | 3,845.0 | 182,600 |
| 2020/03/27 | 7,440.0 | 7,440.0 | 7,140.0 | 7,400.0 | 3,700.0 | 87,100 |
| 2020/03/26 | 7,590.0 | 7,600.0 | 7,020.0 | 7,020.0 | 3,510.0 | 117,500 |
| 2020/03/25 | 8,370.0 | 8,490.0 | 7,670.0 | 7,700.0 | 3,850.0 | 277,700 |
| 2020/03/24 | 8,450.0 | 8,740.0 | 7,900.0 | 8,070.0 | 4,035.0 | 254,100 |
| 2020/03/23 | 7,400.0 | 7,910.0 | 7,250.0 | 7,850.0 | 3,925.0 | 279,400 |
| 2020/03/19 | 8,100.0 | 8,120.0 | 7,030.0 | 7,280.0 | 3,640.0 | 377,900 |
| 2020/03/18 | 7,520.0 | 7,940.0 | 7,410.0 | 7,500.0 | 3,750.0 | 381,500 |
| 2020/03/17 | 6,380.0 | 7,360.0 | 6,330.0 | 7,070.0 | 3,535.0 | 487,800 |
| 2020/03/16 | 6,370.0 | 7,170.0 | 6,130.0 | 6,520.0 | 3,260.0 | 273,700 |
| 2020/03/13 | 6,480.0 | 6,670.0 | 5,780.0 | 6,170.0 | 3,085.0 | 431,300 |
| 2020/03/12 | 7,400.0 | 7,810.0 | 6,720.0 | 7,080.0 | 3,540.0 | 386,200 |
| 2020/03/11 | 8,650.0 | 8,750.0 | 7,310.0 | 7,700.0 | 3,850.0 | 434,000 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｍａｚｉａの取引履歴を振り返りませんか？
Ａｍａｚｉａ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。
