5,148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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 5,300.0 | 5,300.0 | 5,210.0 | 5,240.0 | 5,240.0 | 2,359,600 |
| 2021/04/19 | 5,410.0 | 5,480.0 | 5,390.0 | 5,400.0 | 5,400.0 | 1,341,500 |
| 2021/04/16 | 5,480.0 | 5,550.0 | 5,450.0 | 5,480.0 | 5,480.0 | 1,322,800 |
| 2021/04/15 | 5,570.0 | 5,620.0 | 5,440.0 | 5,440.0 | 5,440.0 | 2,039,800 |
| 2021/04/14 | 5,500.0 | 5,630.0 | 5,440.0 | 5,580.0 | 5,580.0 | 2,084,200 |
| 2021/04/13 | 5,460.0 | 5,540.0 | 5,340.0 | 5,510.0 | 5,510.0 | 3,831,000 |
| 2021/04/12 | 5,610.0 | 5,630.0 | 5,410.0 | 5,490.0 | 5,490.0 | 5,907,600 |
| 2021/04/09 | 5,890.0 | 5,990.0 | 5,860.0 | 5,910.0 | 5,910.0 | 2,234,200 |
| 2021/04/08 | 5,770.0 | 5,910.0 | 5,730.0 | 5,910.0 | 5,910.0 | 1,163,100 |
| 2021/04/07 | 5,850.0 | 5,910.0 | 5,780.0 | 5,800.0 | 5,800.0 | 1,442,300 |
| 2021/04/06 | 5,840.0 | 5,930.0 | 5,800.0 | 5,830.0 | 5,830.0 | 1,398,500 |
| 2021/04/05 | 5,850.0 | 5,860.0 | 5,770.0 | 5,770.0 | 5,770.0 | 1,037,400 |
| 2021/04/02 | 5,670.0 | 5,800.0 | 5,660.0 | 5,800.0 | 5,800.0 | 1,613,800 |
| 2021/04/01 | 5,600.0 | 5,630.0 | 5,550.0 | 5,600.0 | 5,600.0 | 1,396,900 |
| 2021/03/31 | 5,530.0 | 5,550.0 | 5,460.0 | 5,510.0 | 5,510.0 | 1,169,200 |
| 2021/03/30 | 5,550.0 | 5,590.0 | 5,520.0 | 5,580.0 | 5,580.0 | 1,035,900 |
| 2021/03/29 | 5,500.0 | 5,550.0 | 5,420.0 | 5,490.0 | 5,490.0 | 1,708,800 |
| 2021/03/26 | 5,450.0 | 5,450.0 | 5,340.0 | 5,450.0 | 5,450.0 | 1,010,100 |
| 2021/03/25 | 5,290.0 | 5,400.0 | 5,250.0 | 5,360.0 | 5,360.0 | 1,091,800 |
| 2021/03/24 | 5,200.0 | 5,300.0 | 5,180.0 | 5,220.0 | 5,220.0 | 1,106,900 |
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。
