3,185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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 6,060.0 | 6,120.0 | 5,980.0 | 6,050.0 | 3,025.0 | 75,500 |
| 2022/10/07 | 6,250.0 | 6,280.0 | 6,170.0 | 6,220.0 | 3,110.0 | 52,700 |
| 2022/10/06 | 6,230.0 | 6,400.0 | 6,230.0 | 6,350.0 | 3,175.0 | 91,900 |
| 2022/10/05 | 6,280.0 | 6,310.0 | 6,250.0 | 6,290.0 | 3,145.0 | 49,500 |
| 2022/10/04 | 6,060.0 | 6,260.0 | 6,010.0 | 6,230.0 | 3,115.0 | 57,000 |
| 2022/10/03 | 5,850.0 | 5,970.0 | 5,810.0 | 5,960.0 | 2,980.0 | 46,500 |
| 2022/09/30 | 5,940.0 | 6,060.0 | 5,880.0 | 5,990.0 | 2,995.0 | 63,900 |
| 2022/09/29 | 5,850.0 | 6,060.0 | 5,850.0 | 6,010.0 | 3,005.0 | 100,200 |
| 2022/09/28 | 5,590.0 | 5,820.0 | 5,560.0 | 5,800.0 | 2,900.0 | 141,200 |
| 2022/09/27 | 5,630.0 | 5,660.0 | 5,530.0 | 5,590.0 | 2,795.0 | 148,700 |
| 2022/09/26 | 5,730.0 | 5,780.0 | 5,650.0 | 5,650.0 | 2,825.0 | 111,500 |
| 2022/09/22 | 5,840.0 | 5,940.0 | 5,750.0 | 5,840.0 | 2,920.0 | 60,400 |
| 2022/09/21 | 5,910.0 | 6,000.0 | 5,910.0 | 5,930.0 | 2,965.0 | 42,700 |
| 2022/09/20 | 5,990.0 | 6,020.0 | 5,890.0 | 5,990.0 | 2,995.0 | 75,200 |
| 2022/09/16 | 6,070.0 | 6,110.0 | 5,970.0 | 6,000.0 | 3,000.0 | 85,700 |
| 2022/09/15 | 6,220.0 | 6,230.0 | 6,120.0 | 6,120.0 | 3,060.0 | 34,100 |
| 2022/09/14 | 6,280.0 | 6,320.0 | 6,220.0 | 6,220.0 | 3,110.0 | 44,900 |
| 2022/09/13 | 6,480.0 | 6,510.0 | 6,410.0 | 6,440.0 | 3,220.0 | 36,600 |
| 2022/09/12 | 6,540.0 | 6,570.0 | 6,480.0 | 6,570.0 | 3,285.0 | 20,500 |
| 2022/09/09 | 6,250.0 | 6,420.0 | 6,230.0 | 6,410.0 | 3,205.0 | 67,000 |
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。
