5,181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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,360.0 | 5,380.0 | 5,020.0 | 5,040.0 | 5,040.0 | 5,341,100 |
| 2018/02/06 | 5,040.0 | 5,100.0 | 4,795.0 | 5,020.0 | 5,020.0 | 11,513,500 |
| 2018/02/05 | 5,400.0 | 5,520.0 | 5,400.0 | 5,440.0 | 5,440.0 | 4,355,200 |
| 2018/02/02 | 5,720.0 | 5,720.0 | 5,580.0 | 5,640.0 | 5,640.0 | 3,429,700 |
| 2018/02/01 | 5,690.0 | 5,760.0 | 5,620.0 | 5,750.0 | 5,750.0 | 2,607,500 |
| 2018/01/31 | 5,520.0 | 5,700.0 | 5,470.0 | 5,620.0 | 5,620.0 | 4,199,600 |
| 2018/01/30 | 5,730.0 | 5,750.0 | 5,520.0 | 5,580.0 | 5,580.0 | 4,326,900 |
| 2018/01/29 | 5,790.0 | 5,810.0 | 5,730.0 | 5,740.0 | 5,740.0 | 2,497,200 |
| 2018/01/26 | 5,820.0 | 5,850.0 | 5,660.0 | 5,710.0 | 5,710.0 | 3,923,400 |
| 2018/01/25 | 5,690.0 | 5,930.0 | 5,630.0 | 5,800.0 | 5,800.0 | 5,747,100 |
| 2018/01/24 | 5,820.0 | 5,960.0 | 5,730.0 | 5,790.0 | 5,790.0 | 10,519,800 |
| 2018/01/23 | 6,020.0 | 6,060.0 | 5,910.0 | 6,060.0 | 6,060.0 | 3,732,300 |
| 2018/01/22 | 5,960.0 | 6,030.0 | 5,930.0 | 5,980.0 | 5,980.0 | 2,821,100 |
| 2018/01/19 | 6,000.0 | 6,020.0 | 5,880.0 | 6,000.0 | 6,000.0 | 3,606,600 |
| 2018/01/18 | 6,080.0 | 6,120.0 | 5,930.0 | 5,950.0 | 5,950.0 | 5,502,400 |
| 2018/01/17 | 5,790.0 | 6,010.0 | 5,790.0 | 5,920.0 | 5,920.0 | 5,958,000 |
| 2018/01/16 | 5,650.0 | 5,940.0 | 5,580.0 | 5,930.0 | 5,930.0 | 4,724,000 |
| 2018/01/15 | 5,690.0 | 5,720.0 | 5,580.0 | 5,660.0 | 5,660.0 | 4,314,100 |
| 2018/01/12 | 5,380.0 | 5,560.0 | 5,370.0 | 5,540.0 | 5,540.0 | 5,411,300 |
| 2018/01/11 | 5,210.0 | 5,350.0 | 5,160.0 | 5,340.0 | 5,340.0 | 3,013,700 |
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。
