4,038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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 10,190.0 | 10,300.0 | 9,910.0 | 10,190.0 | 2,547.5 | 21,200 |
| 2022/12/07 | 10,230.0 | 10,340.0 | 10,110.0 | 10,210.0 | 2,552.5 | 15,100 |
| 2022/12/06 | 10,490.0 | 10,600.0 | 10,070.0 | 10,390.0 | 2,597.5 | 31,700 |
| 2022/12/05 | 10,870.0 | 10,870.0 | 10,560.0 | 10,560.0 | 2,640.0 | 17,000 |
| 2022/12/02 | 10,800.0 | 11,000.0 | 10,610.0 | 10,900.0 | 2,725.0 | 24,000 |
| 2022/12/01 | 10,660.0 | 10,990.0 | 10,430.0 | 10,860.0 | 2,715.0 | 39,200 |
| 2022/11/30 | 10,970.0 | 10,970.0 | 10,420.0 | 10,480.0 | 2,620.0 | 39,000 |
| 2022/11/29 | 10,700.0 | 11,050.0 | 10,560.0 | 11,040.0 | 2,760.0 | 34,800 |
| 2022/11/28 | 11,210.0 | 11,250.0 | 10,510.0 | 10,700.0 | 2,675.0 | 69,800 |
| 2022/11/25 | 10,000.0 | 11,160.0 | 10,000.0 | 10,830.0 | 2,707.5 | 102,900 |
| 2022/11/24 | 9,910.0 | 10,170.0 | 9,880.0 | 9,890.0 | 2,472.5 | 31,300 |
| 2022/11/22 | 10,070.0 | 10,070.0 | 9,760.0 | 9,770.0 | 2,442.5 | 23,000 |
| 2022/11/21 | 9,950.0 | 10,220.0 | 9,880.0 | 10,030.0 | 2,507.5 | 27,500 |
| 2022/11/18 | 10,160.0 | 10,160.0 | 9,800.0 | 9,800.0 | 2,450.0 | 47,800 |
| 2022/11/17 | 9,880.0 | 10,390.0 | 9,770.0 | 10,340.0 | 2,585.0 | 47,500 |
| 2022/11/16 | 9,890.0 | 10,190.0 | 9,590.0 | 10,060.0 | 2,515.0 | 45,100 |
| 2022/11/15 | 10,180.0 | 10,250.0 | 9,750.0 | 9,750.0 | 2,437.5 | 35,000 |
| 2022/11/14 | 10,320.0 | 10,320.0 | 9,740.0 | 10,160.0 | 2,540.0 | 68,200 |
| 2022/11/11 | 10,690.0 | 10,690.0 | 10,000.0 | 10,220.0 | 2,555.0 | 120,400 |
| 2022/11/10 | 8,870.0 | 9,250.0 | 8,860.0 | 9,190.0 | 2,297.5 | 42,900 |
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。
