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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 1,336.0 | 1,358.0 | 1,335.0 | 1,338.0 | 1,338.0 | 2,600 |
| 2021/05/20 | 1,347.0 | 1,350.0 | 1,333.0 | 1,339.0 | 1,339.0 | 5,600 |
| 2021/05/19 | 1,349.0 | 1,354.0 | 1,336.0 | 1,339.0 | 1,339.0 | 2,600 |
| 2021/05/18 | 1,341.0 | 1,356.0 | 1,341.0 | 1,345.0 | 1,345.0 | 3,500 |
| 2021/05/17 | 1,352.0 | 1,360.0 | 1,351.0 | 1,358.0 | 1,358.0 | 2,600 |
| 2021/05/14 | 1,356.0 | 1,369.0 | 1,349.0 | 1,352.0 | 1,352.0 | 1,000 |
| 2021/05/13 | 1,350.0 | 1,363.0 | 1,335.0 | 1,350.0 | 1,350.0 | 7,400 |
| 2021/05/12 | 1,374.0 | 1,374.0 | 1,355.0 | 1,365.0 | 1,365.0 | 2,600 |
| 2021/05/11 | 1,374.0 | 1,374.0 | 1,359.0 | 1,371.0 | 1,371.0 | 4,100 |
| 2021/05/10 | 1,380.0 | 1,380.0 | 1,360.0 | 1,374.0 | 1,374.0 | 4,200 |
| 2021/05/07 | 1,375.0 | 1,375.0 | 1,332.0 | 1,369.0 | 1,369.0 | 14,000 |
| 2021/05/06 | 1,361.0 | 1,372.0 | 1,359.0 | 1,370.0 | 1,370.0 | 1,200 |
| 2021/04/30 | 1,351.0 | 1,360.0 | 1,351.0 | 1,351.0 | 1,351.0 | 1,800 |
| 2021/04/28 | 1,348.0 | 1,351.0 | 1,348.0 | 1,348.0 | 1,348.0 | 700 |
| 2021/04/27 | 1,345.0 | 1,350.0 | 1,344.0 | 1,350.0 | 1,350.0 | 900 |
| 2021/04/26 | 1,350.0 | 1,351.0 | 1,344.0 | 1,345.0 | 1,345.0 | 3,000 |
| 2021/04/23 | 1,345.0 | 1,357.0 | 1,345.0 | 1,354.0 | 1,354.0 | 800 |
| 2021/04/22 | 1,343.0 | 1,355.0 | 1,343.0 | 1,345.0 | 1,345.0 | 2,300 |
| 2021/04/21 | 1,356.0 | 1,359.0 | 1,339.0 | 1,339.0 | 1,339.0 | 2,600 |
| 2021/04/20 | 1,345.0 | 1,356.0 | 1,345.0 | 1,356.0 | 1,356.0 | 1,800 |
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。
