3,960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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/05 | 9,190.0 | 9,540.0 | 9,140.0 | 9,510.0 | 4,755.0 | 26,800 |
| 2025/09/04 | 9,120.0 | 9,270.0 | 9,100.0 | 9,190.0 | 4,595.0 | 29,500 |
| 2025/09/03 | 9,250.0 | 9,330.0 | 9,100.0 | 9,170.0 | 4,585.0 | 35,600 |
| 2025/09/02 | 9,340.0 | 9,430.0 | 9,250.0 | 9,250.0 | 4,625.0 | 31,100 |
| 2025/09/01 | 9,490.0 | 9,550.0 | 9,300.0 | 9,390.0 | 4,695.0 | 26,300 |
| 2025/08/29 | 9,560.0 | 9,600.0 | 9,450.0 | 9,450.0 | 4,725.0 | 43,500 |
| 2025/08/28 | 9,500.0 | 9,550.0 | 9,390.0 | 9,500.0 | 4,750.0 | 47,800 |
| 2025/08/27 | 9,530.0 | 9,610.0 | 9,400.0 | 9,470.0 | 4,735.0 | 45,500 |
| 2025/08/26 | 9,660.0 | 9,740.0 | 9,510.0 | 9,550.0 | 4,775.0 | 41,400 |
| 2025/08/25 | 9,710.0 | 9,800.0 | 9,550.0 | 9,640.0 | 4,820.0 | 66,400 |
| 2025/08/22 | 9,850.0 | 9,990.0 | 9,790.0 | 9,840.0 | 4,920.0 | 32,800 |
| 2025/08/21 | 9,940.0 | 10,030.0 | 9,820.0 | 9,890.0 | 4,945.0 | 32,600 |
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。
