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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 1,348.0 | 1,358.0 | 1,342.0 | 1,342.0 | 1,342.0 | 500 |
| 2021/03/22 | 1,340.0 | 1,362.0 | 1,338.0 | 1,349.0 | 1,349.0 | 3,200 |
| 2021/03/19 | 1,346.0 | 1,349.0 | 1,332.0 | 1,340.0 | 1,340.0 | 6,100 |
| 2021/03/18 | 1,366.0 | 1,366.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,600 |
| 2021/03/17 | 1,349.0 | 1,362.0 | 1,348.0 | 1,352.0 | 1,352.0 | 1,500 |
| 2021/03/16 | 1,355.0 | 1,369.0 | 1,344.0 | 1,345.0 | 1,345.0 | 4,200 |
| 2021/03/15 | 1,349.0 | 1,365.0 | 1,348.0 | 1,349.0 | 1,349.0 | 7,100 |
| 2021/03/12 | 1,349.0 | 1,353.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,200 |
| 2021/03/11 | 1,353.0 | 1,356.0 | 1,349.0 | 1,349.0 | 1,349.0 | 3,500 |
| 2021/03/10 | 1,356.0 | 1,356.0 | 1,350.0 | 1,350.0 | 1,350.0 | 300 |
| 2021/03/09 | 1,346.0 | 1,359.0 | 1,345.0 | 1,356.0 | 1,356.0 | 1,700 |
| 2021/03/08 | 1,350.0 | 1,360.0 | 1,344.0 | 1,356.0 | 1,356.0 | 1,700 |
| 2021/03/05 | 1,350.0 | 1,350.0 | 1,344.0 | 1,345.0 | 1,345.0 | 1,700 |
| 2021/03/04 | 1,363.0 | 1,363.0 | 1,344.0 | 1,344.0 | 1,344.0 | 700 |
| 2021/03/03 | 1,350.0 | 1,366.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,000 |
| 2021/03/02 | 1,365.0 | 1,365.0 | 1,365.0 | 1,365.0 | 1,365.0 | 2,200 |
| 2021/03/01 | 1,337.0 | 1,350.0 | 1,337.0 | 1,350.0 | 1,350.0 | 800 |
| 2021/02/26 | 1,363.0 | 1,363.0 | 1,344.0 | 1,344.0 | 1,344.0 | 10,900 |
| 2021/02/25 | 1,354.0 | 1,366.0 | 1,354.0 | 1,366.0 | 1,366.0 | 1,000 |
| 2021/02/24 | 1,355.0 | 1,365.0 | 1,354.0 | 1,354.0 | 1,354.0 | 700 |
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。
