3,975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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 8,550.0 | 8,570.0 | 8,400.0 | 8,400.0 | 4,200.0 | 7,000 |
| 2025/05/23 | 8,400.0 | 8,550.0 | 8,340.0 | 8,400.0 | 4,200.0 | 11,100 |
| 2025/05/22 | 8,260.0 | 8,500.0 | 8,210.0 | 8,390.0 | 4,195.0 | 16,800 |
| 2025/05/21 | 8,510.0 | 8,690.0 | 8,270.0 | 8,320.0 | 4,160.0 | 25,500 |
| 2025/05/20 | 8,890.0 | 9,090.0 | 8,430.0 | 8,450.0 | 4,225.0 | 38,100 |
| 2025/05/19 | 8,290.0 | 8,540.0 | 8,230.0 | 8,520.0 | 4,260.0 | 23,700 |
| 2025/05/16 | 8,450.0 | 8,450.0 | 8,270.0 | 8,360.0 | 4,180.0 | 10,500 |
| 2025/05/15 | 8,210.0 | 8,400.0 | 8,170.0 | 8,390.0 | 4,195.0 | 26,100 |
| 2025/05/14 | 8,100.0 | 8,440.0 | 8,040.0 | 8,300.0 | 4,150.0 | 27,800 |
| 2025/05/13 | 7,830.0 | 8,170.0 | 7,830.0 | 8,090.0 | 4,045.0 | 42,100 |
| 2025/05/12 | 7,870.0 | 7,980.0 | 7,800.0 | 7,810.0 | 3,905.0 | 24,300 |
| 2025/05/09 | 8,070.0 | 8,150.0 | 7,850.0 | 7,940.0 | 3,970.0 | 37,400 |
| 2025/05/08 | 8,210.0 | 8,390.0 | 8,060.0 | 8,120.0 | 4,060.0 | 22,100 |
| 2025/05/07 | 8,230.0 | 8,340.0 | 8,150.0 | 8,220.0 | 4,110.0 | 28,900 |
| 2025/05/02 | 8,290.0 | 8,360.0 | 8,020.0 | 8,230.0 | 4,115.0 | 48,000 |
| 2025/05/01 | 7,670.0 | 8,620.0 | 7,650.0 | 8,140.0 | 4,070.0 | 164,100 |
| 2025/04/30 | 7,800.0 | 7,960.0 | 7,760.0 | 7,810.0 | 3,905.0 | 48,700 |
| 2025/04/28 | 7,720.0 | 7,770.0 | 7,640.0 | 7,720.0 | 3,860.0 | 11,000 |
| 2025/04/25 | 7,770.0 | 7,770.0 | 7,630.0 | 7,670.0 | 3,835.0 | 18,600 |
| 2025/04/24 | 7,810.0 | 7,810.0 | 7,570.0 | 7,700.0 | 3,850.0 | 18,100 |
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。
