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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 16,380.0 | 16,590.0 | 16,170.0 | 16,210.0 | 4,052.5 | 32,900 |
| 2021/01/25 | 16,450.0 | 16,580.0 | 16,350.0 | 16,480.0 | 4,120.0 | 34,400 |
| 2021/01/22 | 16,240.0 | 16,350.0 | 16,050.0 | 16,250.0 | 4,062.5 | 63,800 |
| 2021/01/21 | 15,970.0 | 16,520.0 | 15,910.0 | 16,450.0 | 4,112.5 | 90,700 |
| 2021/01/20 | 16,240.0 | 16,240.0 | 15,910.0 | 15,980.0 | 3,995.0 | 61,500 |
| 2021/01/19 | 16,190.0 | 16,280.0 | 15,920.0 | 15,930.0 | 3,982.5 | 45,200 |
| 2021/01/18 | 15,880.0 | 16,340.0 | 15,850.0 | 16,130.0 | 4,032.5 | 60,500 |
| 2021/01/15 | 16,500.0 | 16,500.0 | 16,200.0 | 16,270.0 | 4,067.5 | 56,800 |
| 2021/01/14 | 16,820.0 | 17,060.0 | 16,440.0 | 16,580.0 | 4,145.0 | 89,700 |
| 2021/01/13 | 17,010.0 | 17,300.0 | 16,980.0 | 17,210.0 | 4,302.5 | 81,000 |
| 2021/01/12 | 17,900.0 | 17,900.0 | 17,180.0 | 17,350.0 | 4,337.5 | 62,900 |
| 2021/01/08 | 17,460.0 | 18,070.0 | 17,460.0 | 17,900.0 | 4,475.0 | 83,500 |
| 2021/01/07 | 17,070.0 | 17,460.0 | 17,030.0 | 17,290.0 | 4,322.5 | 61,300 |
| 2021/01/06 | 17,470.0 | 17,470.0 | 16,880.0 | 16,980.0 | 4,245.0 | 50,300 |
| 2021/01/05 | 17,600.0 | 17,630.0 | 17,390.0 | 17,470.0 | 4,367.5 | 50,000 |
| 2021/01/04 | 17,910.0 | 17,910.0 | 17,280.0 | 17,520.0 | 4,380.0 | 33,900 |
| 2020/12/30 | 17,420.0 | 17,800.0 | 17,370.0 | 17,650.0 | 4,412.5 | 38,000 |
| 2020/12/29 | 17,090.0 | 17,660.0 | 17,050.0 | 17,660.0 | 4,415.0 | 51,000 |
| 2020/12/28 | 16,800.0 | 17,080.0 | 16,760.0 | 16,940.0 | 4,235.0 | 53,900 |
| 2020/12/25 | 16,480.0 | 16,770.0 | 16,480.0 | 16,770.0 | 4,192.5 | 43,400 |
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。
