4,101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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,070.0 | 5,150.0 | 5,040.0 | 5,080.0 | 5,080.0 | 41,900 |
| 2025/10/06 | 5,050.0 | 5,170.0 | 4,965.0 | 5,170.0 | 5,170.0 | 56,000 |
| 2025/10/03 | 4,870.0 | 4,995.0 | 4,870.0 | 4,975.0 | 4,975.0 | 42,800 |
| 2025/10/02 | 4,850.0 | 4,935.0 | 4,820.0 | 4,910.0 | 4,910.0 | 66,500 |
| 2025/10/01 | 5,030.0 | 5,060.0 | 4,780.0 | 4,835.0 | 4,835.0 | 85,000 |
| 2025/09/30 | 5,150.0 | 5,180.0 | 5,000.0 | 5,120.0 | 5,120.0 | 55,400 |
| 2025/09/29 | 5,100.0 | 5,150.0 | 5,040.0 | 5,150.0 | 5,150.0 | 52,200 |
| 2025/09/26 | 10,090.0 | 10,190.0 | 10,040.0 | 10,190.0 | 5,095.0 | 19,800 |
| 2025/09/25 | 10,130.0 | 10,210.0 | 10,080.0 | 10,080.0 | 5,040.0 | 19,100 |
| 2025/09/24 | 10,110.0 | 10,150.0 | 9,990.0 | 10,130.0 | 5,065.0 | 15,600 |
| 2025/09/22 | 10,090.0 | 10,100.0 | 10,000.0 | 10,040.0 | 5,020.0 | 15,700 |
| 2025/09/19 | 10,130.0 | 10,160.0 | 9,890.0 | 10,100.0 | 5,050.0 | 34,300 |
| 2025/09/18 | 10,360.0 | 10,360.0 | 10,030.0 | 10,130.0 | 5,065.0 | 34,700 |
| 2025/09/17 | 10,440.0 | 10,460.0 | 10,280.0 | 10,380.0 | 5,190.0 | 19,000 |
| 2025/09/16 | 10,370.0 | 10,440.0 | 10,250.0 | 10,400.0 | 5,200.0 | 38,900 |
| 2025/09/12 | 10,370.0 | 10,400.0 | 10,240.0 | 10,240.0 | 5,120.0 | 34,000 |
| 2025/09/11 | 10,390.0 | 10,400.0 | 10,110.0 | 10,280.0 | 5,140.0 | 35,800 |
| 2025/09/10 | 9,980.0 | 10,340.0 | 9,900.0 | 10,310.0 | 5,155.0 | 47,200 |
| 2025/09/09 | 9,700.0 | 10,070.0 | 9,700.0 | 10,070.0 | 5,035.0 | 80,800 |
| 2025/09/08 | 9,650.0 | 9,710.0 | 9,560.0 | 9,580.0 | 4,790.0 | 26,000 |
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。
