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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,400.0 | 6,520.0 | 6,400.0 | 6,450.0 | 1,612.5 | 23,500 |
| 2017/12/06 | 6,370.0 | 6,470.0 | 6,310.0 | 6,400.0 | 1,600.0 | 28,000 |
| 2017/12/05 | 6,410.0 | 6,440.0 | 6,310.0 | 6,330.0 | 1,582.5 | 29,200 |
| 2017/12/04 | 6,520.0 | 6,580.0 | 6,410.0 | 6,410.0 | 1,602.5 | 20,700 |
| 2017/12/01 | 6,440.0 | 6,570.0 | 6,410.0 | 6,510.0 | 1,627.5 | 33,000 |
| 2017/11/30 | 6,300.0 | 6,460.0 | 6,250.0 | 6,440.0 | 1,610.0 | 28,300 |
| 2017/11/29 | 6,210.0 | 6,310.0 | 6,210.0 | 6,310.0 | 1,577.5 | 13,000 |
| 2017/11/28 | 6,260.0 | 6,280.0 | 6,210.0 | 6,210.0 | 1,552.5 | 12,400 |
| 2017/11/27 | 6,240.0 | 6,260.0 | 6,190.0 | 6,210.0 | 1,552.5 | 12,200 |
| 2017/11/24 | 6,230.0 | 6,240.0 | 6,220.0 | 6,240.0 | 1,560.0 | 11,200 |
| 2017/11/22 | 6,270.0 | 6,270.0 | 6,230.0 | 6,240.0 | 1,560.0 | 12,100 |
| 2017/11/21 | 6,300.0 | 6,320.0 | 6,270.0 | 6,290.0 | 1,572.5 | 11,200 |
| 2017/11/20 | 6,220.0 | 6,340.0 | 6,220.0 | 6,320.0 | 1,580.0 | 14,200 |
| 2017/11/17 | 6,330.0 | 6,410.0 | 6,250.0 | 6,290.0 | 1,572.5 | 40,600 |
| 2017/11/16 | 6,190.0 | 6,400.0 | 6,190.0 | 6,340.0 | 1,585.0 | 40,100 |
| 2017/11/15 | 6,290.0 | 6,290.0 | 6,180.0 | 6,210.0 | 1,552.5 | 47,200 |
| 2017/11/14 | 6,260.0 | 6,320.0 | 6,220.0 | 6,300.0 | 1,575.0 | 26,400 |
| 2017/11/13 | 6,200.0 | 6,250.0 | 6,200.0 | 6,230.0 | 1,557.5 | 16,800 |
| 2017/11/10 | 6,200.0 | 6,260.0 | 6,190.0 | 6,220.0 | 1,555.0 | 27,000 |
| 2017/11/09 | 6,230.0 | 6,310.0 | 6,180.0 | 6,260.0 | 1,565.0 | 44,400 |
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。
