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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 9,470.0 | 9,540.0 | 9,420.0 | 9,490.0 | 2,372.5 | 55,400 |
| 2020/04/27 | 9,460.0 | 9,620.0 | 9,460.0 | 9,620.0 | 2,405.0 | 24,200 |
| 2020/04/24 | 9,260.0 | 9,450.0 | 9,180.0 | 9,430.0 | 2,357.5 | 26,600 |
| 2020/04/23 | 9,260.0 | 9,330.0 | 9,130.0 | 9,190.0 | 2,297.5 | 27,500 |
| 2020/04/22 | 9,370.0 | 9,400.0 | 9,230.0 | 9,300.0 | 2,325.0 | 30,500 |
| 2020/04/21 | 9,210.0 | 9,420.0 | 9,190.0 | 9,400.0 | 2,350.0 | 40,500 |
| 2020/04/20 | 9,160.0 | 9,300.0 | 9,160.0 | 9,250.0 | 2,312.5 | 29,200 |
| 2020/04/17 | 9,550.0 | 9,550.0 | 9,260.0 | 9,280.0 | 2,320.0 | 25,900 |
| 2020/04/16 | 9,120.0 | 9,470.0 | 9,120.0 | 9,450.0 | 2,362.5 | 43,100 |
| 2020/04/15 | 9,460.0 | 9,550.0 | 9,190.0 | 9,260.0 | 2,315.0 | 56,200 |
| 2020/04/14 | 9,470.0 | 9,520.0 | 9,400.0 | 9,510.0 | 2,377.5 | 34,100 |
| 2020/04/13 | 9,580.0 | 9,580.0 | 9,320.0 | 9,400.0 | 2,350.0 | 19,300 |
| 2020/04/10 | 9,610.0 | 9,730.0 | 9,460.0 | 9,510.0 | 2,377.5 | 37,100 |
| 2020/04/09 | 9,520.0 | 9,730.0 | 9,400.0 | 9,610.0 | 2,402.5 | 47,000 |
| 2020/04/08 | 9,300.0 | 9,620.0 | 9,290.0 | 9,460.0 | 2,365.0 | 64,700 |
| 2020/04/07 | 9,060.0 | 9,330.0 | 9,050.0 | 9,270.0 | 2,317.5 | 35,800 |
| 2020/04/06 | 8,860.0 | 9,130.0 | 8,730.0 | 9,060.0 | 2,265.0 | 47,400 |
| 2020/04/03 | 8,910.0 | 9,080.0 | 8,690.0 | 8,830.0 | 2,207.5 | 32,200 |
| 2020/04/02 | 8,590.0 | 9,030.0 | 8,590.0 | 9,020.0 | 2,255.0 | 53,400 |
| 2020/04/01 | 9,330.0 | 9,340.0 | 8,690.0 | 8,730.0 | 2,182.5 | 80,100 |
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。
