3,184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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 14,200.0 | 14,560.0 | 14,180.0 | 14,390.0 | 3,597.5 | 110,300 |
| 2021/06/22 | 13,830.0 | 14,220.0 | 13,690.0 | 14,180.0 | 3,545.0 | 69,400 |
| 2021/06/21 | 13,480.0 | 13,700.0 | 13,320.0 | 13,490.0 | 3,372.5 | 64,900 |
| 2021/06/18 | 13,720.0 | 13,870.0 | 13,450.0 | 13,720.0 | 3,430.0 | 97,900 |
| 2021/06/17 | 13,620.0 | 13,670.0 | 13,450.0 | 13,570.0 | 3,392.5 | 51,000 |
| 2021/06/16 | 13,570.0 | 13,660.0 | 13,430.0 | 13,600.0 | 3,400.0 | 46,900 |
| 2021/06/15 | 13,430.0 | 13,570.0 | 13,360.0 | 13,500.0 | 3,375.0 | 46,400 |
| 2021/06/14 | 13,200.0 | 13,200.0 | 13,060.0 | 13,130.0 | 3,282.5 | 25,900 |
| 2021/06/11 | 13,010.0 | 13,170.0 | 12,950.0 | 12,990.0 | 3,247.5 | 48,300 |
| 2021/06/10 | 12,740.0 | 12,910.0 | 12,720.0 | 12,870.0 | 3,217.5 | 31,800 |
| 2021/06/09 | 12,600.0 | 12,880.0 | 12,550.0 | 12,800.0 | 3,200.0 | 75,200 |
| 2021/06/08 | 12,320.0 | 12,640.0 | 12,320.0 | 12,500.0 | 3,125.0 | 61,700 |
| 2021/06/07 | 11,940.0 | 12,280.0 | 11,940.0 | 12,200.0 | 3,050.0 | 40,100 |
| 2021/06/04 | 12,090.0 | 12,150.0 | 11,900.0 | 11,940.0 | 2,985.0 | 37,600 |
| 2021/06/03 | 12,260.0 | 12,320.0 | 12,020.0 | 12,090.0 | 3,022.5 | 46,400 |
| 2021/06/02 | 12,380.0 | 12,500.0 | 12,170.0 | 12,260.0 | 3,065.0 | 49,500 |
| 2021/06/01 | 12,670.0 | 12,670.0 | 12,290.0 | 12,370.0 | 3,092.5 | 36,300 |
| 2021/05/31 | 12,670.0 | 12,870.0 | 12,440.0 | 12,490.0 | 3,122.5 | 38,100 |
| 2021/05/28 | 12,620.0 | 12,920.0 | 12,620.0 | 12,760.0 | 3,190.0 | 50,900 |
| 2021/05/27 | 12,500.0 | 12,600.0 | 12,370.0 | 12,490.0 | 3,122.5 | 92,900 |
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。
