3,954円
アズーム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) |
|---|---|---|---|---|---|---|
| 2024/04/01 | 6,150.0 | 6,210.0 | 6,050.0 | 6,060.0 | 3,030.0 | 22,000 |
| 2024/03/29 | 6,050.0 | 6,220.0 | 6,050.0 | 6,140.0 | 3,070.0 | 28,100 |
| 2024/03/28 | 6,140.0 | 6,190.0 | 6,020.0 | 6,040.0 | 3,020.0 | 27,500 |
| 2024/03/27 | 6,280.0 | 6,280.0 | 6,040.0 | 6,120.0 | 3,060.0 | 31,800 |
| 2024/03/26 | 6,210.0 | 6,360.0 | 6,060.0 | 6,230.0 | 3,115.0 | 68,600 |
| 2024/03/25 | 6,320.0 | 6,500.0 | 6,310.0 | 6,310.0 | 3,155.0 | 39,000 |
| 2024/03/22 | 6,380.0 | 6,400.0 | 6,320.0 | 6,360.0 | 3,180.0 | 25,800 |
| 2024/03/21 | 6,380.0 | 6,400.0 | 6,290.0 | 6,310.0 | 3,155.0 | 23,600 |
| 2024/03/19 | 6,320.0 | 6,400.0 | 6,250.0 | 6,310.0 | 3,155.0 | 37,900 |
| 2024/03/18 | 6,440.0 | 6,580.0 | 6,240.0 | 6,320.0 | 3,160.0 | 61,100 |
| 2024/03/15 | 6,220.0 | 6,390.0 | 6,140.0 | 6,340.0 | 3,170.0 | 27,400 |
| 2024/03/14 | 6,150.0 | 6,320.0 | 6,080.0 | 6,240.0 | 3,120.0 | 32,400 |
| 2024/03/13 | 6,440.0 | 6,480.0 | 6,110.0 | 6,150.0 | 3,075.0 | 55,100 |
| 2024/03/12 | 6,030.0 | 6,440.0 | 6,030.0 | 6,340.0 | 3,170.0 | 86,600 |
| 2024/03/11 | 6,000.0 | 6,210.0 | 5,980.0 | 6,010.0 | 3,005.0 | 57,900 |
| 2024/03/08 | 6,100.0 | 6,140.0 | 6,010.0 | 6,020.0 | 3,010.0 | 47,500 |
| 2024/03/07 | 6,330.0 | 6,330.0 | 6,070.0 | 6,100.0 | 3,050.0 | 56,300 |
| 2024/03/06 | 6,280.0 | 6,470.0 | 6,260.0 | 6,310.0 | 3,155.0 | 40,800 |
| 2024/03/05 | 6,200.0 | 6,350.0 | 6,050.0 | 6,270.0 | 3,135.0 | 41,900 |
| 2024/03/04 | 6,350.0 | 6,350.0 | 6,210.0 | 6,210.0 | 3,105.0 | 50,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アズームの取引履歴を振り返りませんか？
アズーム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。
