3,266円
アズワン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) |
|---|---|---|---|---|---|---|
| 2022/11/09 | 5,980.0 | 5,990.0 | 5,900.0 | 5,930.0 | 2,965.0 | 24,300 |
| 2022/11/08 | 6,000.0 | 6,010.0 | 5,940.0 | 5,990.0 | 2,995.0 | 34,600 |
| 2022/11/07 | 5,910.0 | 5,980.0 | 5,870.0 | 5,970.0 | 2,985.0 | 47,800 |
| 2022/11/04 | 6,100.0 | 6,150.0 | 5,860.0 | 5,860.0 | 2,930.0 | 83,200 |
| 2022/11/02 | 6,400.0 | 6,480.0 | 6,250.0 | 6,270.0 | 3,135.0 | 68,400 |
| 2022/11/01 | 6,500.0 | 6,590.0 | 6,370.0 | 6,420.0 | 3,210.0 | 110,000 |
| 2022/10/31 | 6,320.0 | 6,380.0 | 6,260.0 | 6,360.0 | 3,180.0 | 73,700 |
| 2022/10/28 | 6,210.0 | 6,370.0 | 6,210.0 | 6,300.0 | 3,150.0 | 152,500 |
| 2022/10/27 | 6,390.0 | 6,400.0 | 6,300.0 | 6,330.0 | 3,165.0 | 45,200 |
| 2022/10/26 | 6,370.0 | 6,450.0 | 6,350.0 | 6,420.0 | 3,210.0 | 46,700 |
| 2022/10/25 | 6,180.0 | 6,290.0 | 6,140.0 | 6,260.0 | 3,130.0 | 66,300 |
| 2022/10/24 | 6,170.0 | 6,200.0 | 6,120.0 | 6,130.0 | 3,065.0 | 46,100 |
| 2022/10/21 | 6,090.0 | 6,130.0 | 6,010.0 | 6,100.0 | 3,050.0 | 40,500 |
| 2022/10/20 | 6,070.0 | 6,090.0 | 6,010.0 | 6,080.0 | 3,040.0 | 35,000 |
| 2022/10/19 | 6,090.0 | 6,170.0 | 6,080.0 | 6,140.0 | 3,070.0 | 36,800 |
| 2022/10/18 | 6,180.0 | 6,230.0 | 6,050.0 | 6,100.0 | 3,050.0 | 84,100 |
| 2022/10/17 | 6,150.0 | 6,150.0 | 6,080.0 | 6,080.0 | 3,040.0 | 45,100 |
| 2022/10/14 | 6,090.0 | 6,340.0 | 6,050.0 | 6,330.0 | 3,165.0 | 67,300 |
| 2022/10/13 | 6,060.0 | 6,080.0 | 6,030.0 | 6,030.0 | 3,015.0 | 44,500 |
| 2022/10/12 | 5,980.0 | 6,080.0 | 5,980.0 | 6,060.0 | 3,030.0 | 47,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アズワンの取引履歴を振り返りませんか？
アズワン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。
