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) |
|---|---|---|---|---|---|---|
| 2022/08/10 | 6,640.0 | 6,710.0 | 6,520.0 | 6,640.0 | 3,320.0 | 78,200 |
| 2022/08/09 | 6,580.0 | 6,670.0 | 6,510.0 | 6,550.0 | 3,275.0 | 57,000 |
| 2022/08/08 | 6,610.0 | 6,610.0 | 6,460.0 | 6,480.0 | 3,240.0 | 43,100 |
| 2022/08/05 | 6,460.0 | 6,670.0 | 6,460.0 | 6,660.0 | 3,330.0 | 69,900 |
| 2022/08/04 | 6,560.0 | 6,570.0 | 6,380.0 | 6,450.0 | 3,225.0 | 69,700 |
| 2022/08/03 | 6,570.0 | 6,600.0 | 6,510.0 | 6,560.0 | 3,280.0 | 66,000 |
| 2022/08/02 | 6,650.0 | 6,720.0 | 6,560.0 | 6,570.0 | 3,285.0 | 112,000 |
| 2022/08/01 | 6,280.0 | 6,700.0 | 6,230.0 | 6,690.0 | 3,345.0 | 117,100 |
| 2022/07/29 | 6,310.0 | 6,380.0 | 6,260.0 | 6,290.0 | 3,145.0 | 66,300 |
| 2022/07/28 | 6,310.0 | 6,360.0 | 6,240.0 | 6,330.0 | 3,165.0 | 67,400 |
| 2022/07/27 | 6,360.0 | 6,400.0 | 6,280.0 | 6,330.0 | 3,165.0 | 34,000 |
| 2022/07/26 | 6,350.0 | 6,350.0 | 6,270.0 | 6,290.0 | 3,145.0 | 28,100 |
| 2022/07/25 | 6,260.0 | 6,420.0 | 6,260.0 | 6,370.0 | 3,185.0 | 54,000 |
| 2022/07/22 | 6,250.0 | 6,310.0 | 6,210.0 | 6,290.0 | 3,145.0 | 44,100 |
| 2022/07/21 | 6,210.0 | 6,280.0 | 6,200.0 | 6,250.0 | 3,125.0 | 26,300 |
| 2022/07/20 | 6,310.0 | 6,310.0 | 6,210.0 | 6,280.0 | 3,140.0 | 55,700 |
| 2022/07/19 | 6,320.0 | 6,320.0 | 6,120.0 | 6,210.0 | 3,105.0 | 58,800 |
| 2022/07/15 | 6,310.0 | 6,390.0 | 6,250.0 | 6,310.0 | 3,155.0 | 66,400 |
| 2022/07/14 | 6,140.0 | 6,230.0 | 6,110.0 | 6,210.0 | 3,105.0 | 55,200 |
| 2022/07/13 | 6,150.0 | 6,150.0 | 6,080.0 | 6,110.0 | 3,055.0 | 49,600 |
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。
