1,477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) |
|---|---|---|---|---|---|---|
| 2021/02/02 | 1,350.0 | 1,350.0 | 1,332.0 | 1,334.0 | 1,334.0 | 800 |
| 2021/02/01 | 1,368.0 | 1,368.0 | 1,360.0 | 1,360.0 | 1,360.0 | 400 |
| 2021/01/29 | 1,356.0 | 1,356.0 | 1,356.0 | 1,356.0 | 1,356.0 | 400 |
| 2021/01/27 | 1,356.0 | 1,360.0 | 1,329.0 | 1,356.0 | 1,356.0 | 3,000 |
| 2021/01/26 | 1,327.0 | 1,348.0 | 1,327.0 | 1,348.0 | 1,348.0 | 2,000 |
| 2021/01/25 | 1,360.0 | 1,377.0 | 1,320.0 | 1,332.0 | 1,332.0 | 1,800 |
| 2021/01/22 | 1,369.0 | 1,369.0 | 1,355.0 | 1,355.0 | 1,355.0 | 400 |
| 2021/01/21 | 1,362.0 | 1,376.0 | 1,341.0 | 1,360.0 | 1,360.0 | 2,300 |
| 2021/01/20 | 1,354.0 | 1,354.0 | 1,346.0 | 1,346.0 | 1,346.0 | 300 |
| 2021/01/19 | 1,342.0 | 1,350.0 | 1,342.0 | 1,350.0 | 1,350.0 | 300 |
| 2021/01/18 | 1,341.0 | 1,342.0 | 1,330.0 | 1,342.0 | 1,342.0 | 1,500 |
| 2021/01/15 | 1,336.0 | 1,336.0 | 1,308.0 | 1,330.0 | 1,330.0 | 1,800 |
| 2021/01/14 | 1,361.0 | 1,369.0 | 1,336.0 | 1,350.0 | 1,350.0 | 3,100 |
| 2021/01/13 | 1,350.0 | 1,350.0 | 1,340.0 | 1,340.0 | 1,340.0 | 200 |
| 2021/01/12 | 1,319.0 | 1,347.0 | 1,319.0 | 1,347.0 | 1,347.0 | 3,500 |
| 2021/01/08 | 1,310.0 | 1,317.0 | 1,310.0 | 1,314.0 | 1,314.0 | 1,200 |
| 2021/01/07 | 1,306.0 | 1,310.0 | 1,306.0 | 1,310.0 | 1,310.0 | 1,100 |
| 2021/01/06 | 1,319.0 | 1,319.0 | 1,302.0 | 1,306.0 | 1,306.0 | 1,900 |
| 2021/01/05 | 1,321.0 | 1,321.0 | 1,301.0 | 1,321.0 | 1,321.0 | 2,300 |
| 2021/01/04 | 1,324.0 | 1,324.0 | 1,321.0 | 1,321.0 | 1,321.0 | 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。
