1,443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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 1,348.0 | 1,352.0 | 1,347.0 | 1,347.0 | 1,347.0 | 700 |
| 2021/07/14 | 1,360.0 | 1,360.0 | 1,345.0 | 1,348.0 | 1,348.0 | 3,600 |
| 2021/07/13 | 1,354.0 | 1,359.0 | 1,354.0 | 1,358.0 | 1,358.0 | 4,800 |
| 2021/07/12 | 1,346.0 | 1,350.0 | 1,346.0 | 1,346.0 | 1,346.0 | 2,400 |
| 2021/07/09 | 1,337.0 | 1,343.0 | 1,337.0 | 1,343.0 | 1,343.0 | 1,900 |
| 2021/07/08 | 1,338.0 | 1,345.0 | 1,338.0 | 1,339.0 | 1,339.0 | 900 |
| 2021/07/07 | 1,342.0 | 1,348.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,900 |
| 2021/07/06 | 1,344.0 | 1,361.0 | 1,341.0 | 1,341.0 | 1,341.0 | 2,400 |
| 2021/07/05 | 1,357.0 | 1,365.0 | 1,353.0 | 1,356.0 | 1,356.0 | 1,800 |
| 2021/07/02 | 1,330.0 | 1,375.0 | 1,326.0 | 1,357.0 | 1,357.0 | 10,800 |
| 2021/07/01 | 1,340.0 | 1,346.0 | 1,327.0 | 1,330.0 | 1,330.0 | 6,800 |
| 2021/06/30 | 1,331.0 | 1,341.0 | 1,331.0 | 1,341.0 | 1,341.0 | 4,700 |
| 2021/06/29 | 1,315.0 | 1,348.0 | 1,315.0 | 1,335.0 | 1,335.0 | 21,600 |
| 2021/06/28 | 1,375.0 | 1,395.0 | 1,375.0 | 1,395.0 | 1,395.0 | 17,600 |
| 2021/06/25 | 1,374.0 | 1,376.0 | 1,374.0 | 1,376.0 | 1,376.0 | 3,800 |
| 2021/06/24 | 1,370.0 | 1,374.0 | 1,360.0 | 1,373.0 | 1,373.0 | 11,200 |
| 2021/06/23 | 1,360.0 | 1,372.0 | 1,358.0 | 1,370.0 | 1,370.0 | 12,500 |
| 2021/06/22 | 1,361.0 | 1,363.0 | 1,354.0 | 1,356.0 | 1,356.0 | 6,000 |
| 2021/06/21 | 1,356.0 | 1,370.0 | 1,350.0 | 1,353.0 | 1,353.0 | 13,500 |
| 2021/06/18 | 1,363.0 | 1,363.0 | 1,352.0 | 1,359.0 | 1,359.0 | 4,400 |
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。
