1,719円
エーワン精密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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,759.0 | 1,775.0 | 1,758.0 | 1,770.0 | 1,770.0 | 21,800 |
| 2024/09/19 | 1,738.0 | 1,760.0 | 1,704.0 | 1,755.0 | 1,755.0 | 25,900 |
| 2024/09/18 | 1,731.0 | 1,749.0 | 1,731.0 | 1,733.0 | 1,733.0 | 6,700 |
| 2024/09/17 | 1,731.0 | 1,740.0 | 1,724.0 | 1,730.0 | 1,730.0 | 3,300 |
| 2024/09/13 | 1,724.0 | 1,744.0 | 1,722.0 | 1,740.0 | 1,740.0 | 6,700 |
| 2024/09/12 | 1,748.0 | 1,748.0 | 1,719.0 | 1,739.0 | 1,739.0 | 7,300 |
| 2024/09/11 | 1,758.0 | 1,758.0 | 1,719.0 | 1,719.0 | 1,719.0 | 9,600 |
| 2024/09/10 | 1,755.0 | 1,758.0 | 1,750.0 | 1,751.0 | 1,751.0 | 5,300 |
| 2024/09/09 | 1,720.0 | 1,756.0 | 1,715.0 | 1,755.0 | 1,755.0 | 10,800 |
| 2024/09/06 | 1,762.0 | 1,762.0 | 1,723.0 | 1,750.0 | 1,750.0 | 8,000 |
| 2024/09/05 | 1,744.0 | 1,776.0 | 1,740.0 | 1,745.0 | 1,745.0 | 5,700 |
| 2024/09/04 | 1,780.0 | 1,781.0 | 1,745.0 | 1,750.0 | 1,750.0 | 20,200 |
| 2024/09/03 | 1,782.0 | 1,802.0 | 1,750.0 | 1,781.0 | 1,781.0 | 25,700 |
| 2024/09/02 | 1,799.0 | 1,799.0 | 1,779.0 | 1,781.0 | 1,781.0 | 7,700 |
| 2024/08/30 | 1,768.0 | 1,791.0 | 1,761.0 | 1,782.0 | 1,782.0 | 21,400 |
| 2024/08/29 | 1,760.0 | 1,770.0 | 1,758.0 | 1,763.0 | 1,763.0 | 7,300 |
| 2024/08/28 | 1,750.0 | 1,768.0 | 1,742.0 | 1,760.0 | 1,760.0 | 11,000 |
| 2024/08/27 | 1,747.0 | 1,747.0 | 1,720.0 | 1,743.0 | 1,743.0 | 11,300 |
| 2024/08/26 | 1,745.0 | 1,747.0 | 1,726.0 | 1,730.0 | 1,730.0 | 4,800 |
エーワン精密の取引履歴を振り返りませんか？
エーワン精密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。
