3,191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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 13,480.0 | 13,800.0 | 13,410.0 | 13,670.0 | 3,417.5 | 39,300 |
| 2021/03/24 | 13,740.0 | 13,750.0 | 13,210.0 | 13,450.0 | 3,362.5 | 69,400 |
| 2021/03/23 | 13,670.0 | 13,820.0 | 13,570.0 | 13,570.0 | 3,392.5 | 47,400 |
| 2021/03/22 | 13,730.0 | 13,950.0 | 13,610.0 | 13,640.0 | 3,410.0 | 60,100 |
| 2021/03/19 | 13,780.0 | 13,780.0 | 13,460.0 | 13,750.0 | 3,437.5 | 72,700 |
| 2021/03/18 | 13,480.0 | 13,630.0 | 13,370.0 | 13,520.0 | 3,380.0 | 60,400 |
| 2021/03/17 | 13,340.0 | 13,390.0 | 13,170.0 | 13,220.0 | 3,305.0 | 54,200 |
| 2021/03/16 | 13,290.0 | 13,340.0 | 13,120.0 | 13,210.0 | 3,302.5 | 55,400 |
| 2021/03/15 | 13,390.0 | 13,390.0 | 13,190.0 | 13,250.0 | 3,312.5 | 52,900 |
| 2021/03/12 | 12,960.0 | 13,340.0 | 12,780.0 | 13,280.0 | 3,320.0 | 79,700 |
| 2021/03/11 | 13,000.0 | 13,080.0 | 12,700.0 | 12,850.0 | 3,212.5 | 59,200 |
| 2021/03/10 | 12,830.0 | 13,110.0 | 12,690.0 | 12,790.0 | 3,197.5 | 79,900 |
| 2021/03/09 | 12,670.0 | 12,740.0 | 12,440.0 | 12,710.0 | 3,177.5 | 81,600 |
| 2021/03/08 | 13,100.0 | 13,400.0 | 12,660.0 | 12,700.0 | 3,175.0 | 37,200 |
| 2021/03/05 | 12,850.0 | 13,030.0 | 12,710.0 | 12,840.0 | 3,210.0 | 47,600 |
| 2021/03/04 | 12,890.0 | 13,060.0 | 12,830.0 | 12,980.0 | 3,245.0 | 56,000 |
| 2021/03/03 | 13,210.0 | 13,380.0 | 13,150.0 | 13,320.0 | 3,330.0 | 84,900 |
| 2021/03/02 | 13,480.0 | 13,760.0 | 13,400.0 | 13,500.0 | 3,375.0 | 62,300 |
| 2021/03/01 | 13,660.0 | 13,800.0 | 13,430.0 | 13,520.0 | 3,380.0 | 47,300 |
| 2021/02/26 | 13,900.0 | 13,900.0 | 13,540.0 | 13,660.0 | 3,415.0 | 43,000 |
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。
