5,174円
安川電機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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 6,130.0 | 6,140.0 | 6,010.0 | 6,040.0 | 6,040.0 | 1,121,800 |
| 2021/09/15 | 6,000.0 | 6,100.0 | 5,980.0 | 6,100.0 | 6,100.0 | 1,124,500 |
| 2021/09/14 | 5,980.0 | 6,070.0 | 5,970.0 | 6,030.0 | 6,030.0 | 1,421,100 |
| 2021/09/13 | 5,890.0 | 5,980.0 | 5,880.0 | 5,980.0 | 5,980.0 | 997,100 |
| 2021/09/10 | 5,890.0 | 5,900.0 | 5,780.0 | 5,900.0 | 5,900.0 | 1,591,100 |
| 2021/09/09 | 5,830.0 | 5,870.0 | 5,810.0 | 5,850.0 | 5,850.0 | 1,148,700 |
| 2021/09/08 | 5,770.0 | 5,900.0 | 5,720.0 | 5,900.0 | 5,900.0 | 1,470,000 |
| 2021/09/07 | 5,900.0 | 5,920.0 | 5,760.0 | 5,820.0 | 5,820.0 | 1,577,600 |
| 2021/09/06 | 5,840.0 | 5,920.0 | 5,830.0 | 5,880.0 | 5,880.0 | 1,575,900 |
| 2021/09/03 | 5,620.0 | 5,760.0 | 5,610.0 | 5,760.0 | 5,760.0 | 1,683,300 |
| 2021/09/02 | 5,580.0 | 5,660.0 | 5,560.0 | 5,600.0 | 5,600.0 | 1,483,200 |
| 2021/09/01 | 5,420.0 | 5,560.0 | 5,380.0 | 5,530.0 | 5,530.0 | 2,212,000 |
| 2021/08/31 | 5,360.0 | 5,390.0 | 5,320.0 | 5,380.0 | 5,380.0 | 1,599,200 |
| 2021/08/30 | 5,420.0 | 5,430.0 | 5,360.0 | 5,420.0 | 5,420.0 | 1,003,200 |
| 2021/08/27 | 5,350.0 | 5,380.0 | 5,300.0 | 5,340.0 | 5,340.0 | 963,800 |
| 2021/08/26 | 5,400.0 | 5,420.0 | 5,330.0 | 5,390.0 | 5,390.0 | 866,700 |
| 2021/08/25 | 5,450.0 | 5,500.0 | 5,360.0 | 5,380.0 | 5,380.0 | 868,900 |
| 2021/08/24 | 5,400.0 | 5,450.0 | 5,390.0 | 5,450.0 | 5,450.0 | 962,800 |
| 2021/08/23 | 5,280.0 | 5,350.0 | 5,250.0 | 5,350.0 | 5,350.0 | 1,172,400 |
| 2021/08/20 | 5,210.0 | 5,240.0 | 5,120.0 | 5,150.0 | 5,150.0 | 2,114,000 |
おすすめ条件でスクリーニングされた銘柄を見る
安川電機の取引履歴を振り返りませんか？
安川電機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。
