4,547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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 7,270.0 | 7,380.0 | 7,150.0 | 7,230.0 | 1,807.5 | 20,900 |
| 2022/06/29 | 7,990.0 | 7,990.0 | 7,250.0 | 7,280.0 | 1,820.0 | 87,200 |
| 2022/06/28 | 7,310.0 | 8,180.0 | 7,230.0 | 8,140.0 | 2,035.0 | 111,500 |
| 2022/06/27 | 7,240.0 | 7,360.0 | 7,100.0 | 7,290.0 | 1,822.5 | 31,600 |
| 2022/06/24 | 7,040.0 | 7,280.0 | 7,010.0 | 7,280.0 | 1,820.0 | 63,700 |
| 2022/06/23 | 6,600.0 | 7,000.0 | 6,600.0 | 6,940.0 | 1,735.0 | 63,300 |
| 2022/06/22 | 6,430.0 | 6,530.0 | 6,230.0 | 6,500.0 | 1,625.0 | 30,100 |
| 2022/06/21 | 6,180.0 | 6,520.0 | 6,170.0 | 6,480.0 | 1,620.0 | 32,700 |
| 2022/06/20 | 5,980.0 | 6,170.0 | 5,900.0 | 6,110.0 | 1,527.5 | 36,400 |
| 2022/06/17 | 5,820.0 | 5,940.0 | 5,730.0 | 5,880.0 | 1,470.0 | 34,400 |
| 2022/06/16 | 6,280.0 | 6,280.0 | 5,950.0 | 5,950.0 | 1,487.5 | 28,900 |
| 2022/06/15 | 6,250.0 | 6,250.0 | 6,020.0 | 6,020.0 | 1,505.0 | 22,400 |
| 2022/06/14 | 6,270.0 | 6,330.0 | 6,140.0 | 6,270.0 | 1,567.5 | 34,200 |
| 2022/06/13 | 6,380.0 | 6,530.0 | 6,340.0 | 6,470.0 | 1,617.5 | 23,100 |
| 2022/06/10 | 6,540.0 | 6,600.0 | 6,450.0 | 6,560.0 | 1,640.0 | 20,600 |
| 2022/06/09 | 6,700.0 | 6,700.0 | 6,550.0 | 6,660.0 | 1,665.0 | 18,000 |
| 2022/06/08 | 6,650.0 | 6,760.0 | 6,650.0 | 6,730.0 | 1,682.5 | 12,200 |
| 2022/06/07 | 6,790.0 | 6,800.0 | 6,550.0 | 6,590.0 | 1,647.5 | 34,200 |
| 2022/06/06 | 6,930.0 | 6,930.0 | 6,710.0 | 6,810.0 | 1,702.5 | 38,200 |
| 2022/06/03 | 7,280.0 | 7,280.0 | 6,910.0 | 7,020.0 | 1,755.0 | 40,100 |
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。
