5,450円
安川電機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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 6,040.0 | 6,170.0 | 5,983.0 | 6,096.0 | 6,096.0 | 1,073,500 |
| 2024/04/17 | 6,116.0 | 6,151.0 | 6,013.0 | 6,030.0 | 6,030.0 | 1,570,000 |
| 2024/04/16 | 6,120.0 | 6,210.0 | 6,111.0 | 6,112.0 | 6,112.0 | 1,573,400 |
| 2024/04/15 | 6,326.0 | 6,363.0 | 6,237.0 | 6,294.0 | 6,294.0 | 1,429,000 |
| 2024/04/12 | 6,650.0 | 6,660.0 | 6,426.0 | 6,426.0 | 6,426.0 | 1,386,400 |
| 2024/04/11 | 6,505.0 | 6,561.0 | 6,413.0 | 6,536.0 | 6,536.0 | 1,484,600 |
| 2024/04/10 | 6,669.0 | 6,772.0 | 6,547.0 | 6,600.0 | 6,600.0 | 2,018,200 |
| 2024/04/09 | 6,224.0 | 6,592.0 | 6,185.0 | 6,574.0 | 6,574.0 | 3,392,800 |
| 2024/04/08 | 6,374.0 | 6,410.0 | 6,015.0 | 6,124.0 | 6,124.0 | 3,517,600 |
| 2024/04/05 | 6,200.0 | 6,217.0 | 6,111.0 | 6,174.0 | 6,174.0 | 1,918,400 |
| 2024/04/04 | 6,400.0 | 6,479.0 | 6,379.0 | 6,389.0 | 6,389.0 | 1,389,300 |
| 2024/04/03 | 6,450.0 | 6,450.0 | 6,292.0 | 6,300.0 | 6,300.0 | 1,545,100 |
| 2024/04/02 | 6,500.0 | 6,545.0 | 6,391.0 | 6,450.0 | 6,450.0 | 1,627,200 |
| 2024/04/01 | 6,419.0 | 6,677.0 | 6,419.0 | 6,496.0 | 6,496.0 | 2,133,800 |
| 2024/03/29 | 6,390.0 | 6,404.0 | 6,263.0 | 6,343.0 | 6,343.0 | 1,584,700 |
| 2024/03/28 | 6,412.0 | 6,496.0 | 6,384.0 | 6,404.0 | 6,404.0 | 1,021,000 |
| 2024/03/27 | 6,501.0 | 6,530.0 | 6,402.0 | 6,438.0 | 6,438.0 | 1,065,100 |
| 2024/03/26 | 6,444.0 | 6,497.0 | 6,392.0 | 6,462.0 | 6,462.0 | 1,087,900 |
| 2024/03/25 | 6,447.0 | 6,646.0 | 6,447.0 | 6,478.0 | 6,478.0 | 1,398,700 |
安川電機の取引履歴を振り返りませんか？
安川電機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。
