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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 11,400.0 | 11,410.0 | 11,230.0 | 11,310.0 | 2,827.5 | 31,800 |
| 2020/07/28 | 11,350.0 | 11,440.0 | 11,280.0 | 11,320.0 | 2,830.0 | 33,800 |
| 2020/07/27 | 11,270.0 | 11,510.0 | 11,270.0 | 11,350.0 | 2,837.5 | 32,100 |
| 2020/07/22 | 11,400.0 | 11,530.0 | 11,320.0 | 11,360.0 | 2,840.0 | 29,400 |
| 2020/07/21 | 11,360.0 | 11,540.0 | 11,360.0 | 11,530.0 | 2,882.5 | 59,200 |
| 2020/07/20 | 11,300.0 | 11,490.0 | 11,190.0 | 11,310.0 | 2,827.5 | 40,500 |
| 2020/07/17 | 11,320.0 | 11,420.0 | 11,240.0 | 11,320.0 | 2,830.0 | 16,200 |
| 2020/07/16 | 11,560.0 | 11,560.0 | 11,250.0 | 11,300.0 | 2,825.0 | 18,700 |
| 2020/07/15 | 11,350.0 | 11,640.0 | 11,240.0 | 11,560.0 | 2,890.0 | 43,900 |
| 2020/07/14 | 11,450.0 | 11,520.0 | 11,240.0 | 11,310.0 | 2,827.5 | 25,300 |
| 2020/07/13 | 11,350.0 | 11,350.0 | 11,200.0 | 11,350.0 | 2,837.5 | 15,500 |
| 2020/07/10 | 11,370.0 | 11,450.0 | 11,230.0 | 11,230.0 | 2,807.5 | 23,300 |
| 2020/07/09 | 11,420.0 | 11,470.0 | 11,210.0 | 11,370.0 | 2,842.5 | 18,000 |
| 2020/07/08 | 11,530.0 | 11,650.0 | 11,370.0 | 11,380.0 | 2,845.0 | 29,100 |
| 2020/07/07 | 11,480.0 | 11,640.0 | 11,350.0 | 11,610.0 | 2,902.5 | 50,200 |
| 2020/07/06 | 11,440.0 | 11,610.0 | 11,350.0 | 11,490.0 | 2,872.5 | 36,400 |
| 2020/07/03 | 11,350.0 | 11,480.0 | 11,230.0 | 11,400.0 | 2,850.0 | 26,600 |
| 2020/07/02 | 11,250.0 | 11,370.0 | 11,190.0 | 11,220.0 | 2,805.0 | 39,600 |
| 2020/07/01 | 11,660.0 | 11,760.0 | 11,200.0 | 11,200.0 | 2,800.0 | 66,500 |
| 2020/06/30 | 11,760.0 | 11,860.0 | 11,470.0 | 11,780.0 | 2,945.0 | 82,700 |
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。
