1,444円
エーワン精密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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 1,645.0 | 1,645.0 | 1,641.0 | 1,641.0 | 1,641.0 | 2,700 |
| 2023/01/04 | 1,631.0 | 1,647.0 | 1,631.0 | 1,645.0 | 1,645.0 | 1,600 |
| 2022/12/30 | 1,655.0 | 1,655.0 | 1,645.0 | 1,645.0 | 1,645.0 | 3,700 |
| 2022/12/29 | 1,641.0 | 1,642.0 | 1,621.0 | 1,641.0 | 1,641.0 | 5,500 |
| 2022/12/28 | 1,645.0 | 1,652.0 | 1,636.0 | 1,641.0 | 1,641.0 | 11,000 |
| 2022/12/27 | 1,650.0 | 1,654.0 | 1,640.0 | 1,645.0 | 1,645.0 | 6,900 |
| 2022/12/26 | 1,650.0 | 1,650.0 | 1,646.0 | 1,648.0 | 1,648.0 | 6,200 |
| 2022/12/23 | 1,654.0 | 1,672.0 | 1,645.0 | 1,655.0 | 1,655.0 | 7,900 |
| 2022/12/22 | 1,653.0 | 1,669.0 | 1,653.0 | 1,660.0 | 1,660.0 | 3,000 |
| 2022/12/21 | 1,650.0 | 1,659.0 | 1,650.0 | 1,653.0 | 1,653.0 | 3,300 |
| 2022/12/20 | 1,657.0 | 1,670.0 | 1,639.0 | 1,648.0 | 1,648.0 | 12,300 |
| 2022/12/19 | 1,654.0 | 1,670.0 | 1,653.0 | 1,653.0 | 1,653.0 | 7,500 |
| 2022/12/16 | 1,653.0 | 1,670.0 | 1,651.0 | 1,654.0 | 1,654.0 | 7,300 |
| 2022/12/15 | 1,659.0 | 1,665.0 | 1,650.0 | 1,652.0 | 1,652.0 | 6,300 |
| 2022/12/14 | 1,659.0 | 1,660.0 | 1,650.0 | 1,656.0 | 1,656.0 | 7,400 |
| 2022/12/13 | 1,658.0 | 1,658.0 | 1,651.0 | 1,656.0 | 1,656.0 | 4,300 |
| 2022/12/12 | 1,653.0 | 1,659.0 | 1,650.0 | 1,654.0 | 1,654.0 | 4,000 |
| 2022/12/09 | 1,647.0 | 1,653.0 | 1,645.0 | 1,646.0 | 1,646.0 | 5,000 |
| 2022/12/08 | 1,661.0 | 1,661.0 | 1,645.0 | 1,650.0 | 1,650.0 | 9,300 |
| 2022/12/07 | 1,654.0 | 1,661.0 | 1,652.0 | 1,661.0 | 1,661.0 | 3,200 |
おすすめ条件でスクリーニングされた銘柄を見る
エーワン精密の取引履歴を振り返りませんか？
エーワン精密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。
