3,181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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 6,580.0 | 6,580.0 | 6,450.0 | 6,510.0 | 3,255.0 | 65,800 |
| 2022/02/15 | 6,510.0 | 6,510.0 | 6,250.0 | 6,390.0 | 3,195.0 | 88,600 |
| 2022/02/14 | 6,340.0 | 6,410.0 | 6,260.0 | 6,340.0 | 3,170.0 | 76,400 |
| 2022/02/10 | 6,460.0 | 6,570.0 | 6,420.0 | 6,500.0 | 3,250.0 | 96,600 |
| 2022/02/09 | 6,270.0 | 6,300.0 | 6,150.0 | 6,290.0 | 3,145.0 | 43,300 |
| 2022/02/08 | 6,270.0 | 6,360.0 | 6,160.0 | 6,170.0 | 3,085.0 | 90,000 |
| 2022/02/07 | 6,200.0 | 6,260.0 | 6,030.0 | 6,120.0 | 3,060.0 | 54,600 |
| 2022/02/04 | 6,120.0 | 6,230.0 | 6,050.0 | 6,170.0 | 3,085.0 | 101,000 |
| 2022/02/03 | 6,030.0 | 6,210.0 | 6,030.0 | 6,110.0 | 3,055.0 | 131,000 |
| 2022/02/02 | 6,000.0 | 6,190.0 | 5,930.0 | 6,150.0 | 3,075.0 | 117,700 |
| 2022/02/01 | 5,650.0 | 6,050.0 | 5,650.0 | 5,800.0 | 2,900.0 | 155,100 |
| 2022/01/31 | 5,600.0 | 5,690.0 | 5,560.0 | 5,650.0 | 2,825.0 | 132,000 |
| 2022/01/28 | 5,610.0 | 5,690.0 | 5,440.0 | 5,590.0 | 2,795.0 | 106,700 |
| 2022/01/27 | 5,840.0 | 5,870.0 | 5,590.0 | 5,640.0 | 2,820.0 | 111,000 |
| 2022/01/26 | 5,730.0 | 5,890.0 | 5,730.0 | 5,820.0 | 2,910.0 | 78,100 |
| 2022/01/25 | 5,840.0 | 5,920.0 | 5,640.0 | 5,710.0 | 2,855.0 | 109,900 |
| 2022/01/24 | 5,740.0 | 5,880.0 | 5,730.0 | 5,820.0 | 2,910.0 | 136,000 |
| 2022/01/21 | 5,780.0 | 5,840.0 | 5,710.0 | 5,800.0 | 2,900.0 | 127,100 |
| 2022/01/20 | 5,800.0 | 5,990.0 | 5,770.0 | 5,840.0 | 2,920.0 | 124,800 |
| 2022/01/19 | 6,030.0 | 6,140.0 | 5,800.0 | 5,840.0 | 2,920.0 | 137,700 |
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。
