1,443円
エーワン精密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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,345.0 | 1,356.0 | 1,345.0 | 1,356.0 | 1,356.0 | 1,800 |
| 2021/04/19 | 1,355.0 | 1,365.0 | 1,354.0 | 1,360.0 | 1,360.0 | 4,300 |
| 2021/04/16 | 1,356.0 | 1,358.0 | 1,355.0 | 1,355.0 | 1,355.0 | 1,000 |
| 2021/04/15 | 1,346.0 | 1,358.0 | 1,346.0 | 1,356.0 | 1,356.0 | 2,300 |
| 2021/04/14 | 1,354.0 | 1,354.0 | 1,342.0 | 1,350.0 | 1,350.0 | 2,200 |
| 2021/04/13 | 1,360.0 | 1,377.0 | 1,355.0 | 1,355.0 | 1,355.0 | 1,200 |
| 2021/04/12 | 1,348.0 | 1,360.0 | 1,341.0 | 1,360.0 | 1,360.0 | 3,900 |
| 2021/04/09 | 1,344.0 | 1,348.0 | 1,344.0 | 1,348.0 | 1,348.0 | 600 |
| 2021/04/08 | 1,349.0 | 1,351.0 | 1,345.0 | 1,345.0 | 1,345.0 | 900 |
| 2021/04/07 | 1,347.0 | 1,352.0 | 1,342.0 | 1,351.0 | 1,351.0 | 1,600 |
| 2021/04/06 | 1,351.0 | 1,351.0 | 1,347.0 | 1,347.0 | 1,347.0 | 1,500 |
| 2021/04/05 | 1,352.0 | 1,353.0 | 1,346.0 | 1,351.0 | 1,351.0 | 2,200 |
| 2021/04/02 | 1,340.0 | 1,350.0 | 1,340.0 | 1,350.0 | 1,350.0 | 400 |
| 2021/04/01 | 1,337.0 | 1,350.0 | 1,332.0 | 1,332.0 | 1,332.0 | 1,800 |
| 2021/03/31 | 1,346.0 | 1,350.0 | 1,340.0 | 1,340.0 | 1,340.0 | 3,100 |
| 2021/03/30 | 1,344.0 | 1,355.0 | 1,337.0 | 1,340.0 | 1,340.0 | 2,200 |
| 2021/03/29 | 1,353.0 | 1,353.0 | 1,326.0 | 1,349.0 | 1,349.0 | 5,000 |
| 2021/03/26 | 1,339.0 | 1,350.0 | 1,335.0 | 1,350.0 | 1,350.0 | 2,700 |
| 2021/03/25 | 1,330.0 | 1,349.0 | 1,330.0 | 1,339.0 | 1,339.0 | 1,200 |
| 2021/03/24 | 1,342.0 | 1,342.0 | 1,323.0 | 1,332.0 | 1,332.0 | 5,200 |
おすすめ条件でスクリーニングされた銘柄を見る
エーワン精密の取引履歴を振り返りませんか？
エーワン精密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。
