5,181円
安川電機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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 1,374.0 | 1,387.0 | 1,366.0 | 1,373.0 | 1,373.0 | 1,225,000 |
| 2016/06/21 | 1,362.0 | 1,393.0 | 1,350.0 | 1,387.0 | 1,387.0 | 1,303,700 |
| 2016/06/20 | 1,330.0 | 1,382.0 | 1,327.0 | 1,373.0 | 1,373.0 | 2,217,700 |
| 2016/06/17 | 1,309.0 | 1,317.0 | 1,291.0 | 1,308.0 | 1,308.0 | 1,774,300 |
| 2016/06/16 | 1,331.0 | 1,331.0 | 1,283.0 | 1,291.0 | 1,291.0 | 1,677,500 |
| 2016/06/15 | 1,300.0 | 1,340.0 | 1,287.0 | 1,332.0 | 1,332.0 | 1,773,000 |
| 2016/06/14 | 1,317.0 | 1,321.0 | 1,286.0 | 1,304.0 | 1,304.0 | 2,212,500 |
| 2016/06/13 | 1,345.0 | 1,348.0 | 1,316.0 | 1,322.0 | 1,322.0 | 1,625,600 |
| 2016/06/10 | 1,364.0 | 1,381.0 | 1,357.0 | 1,379.0 | 1,379.0 | 2,798,200 |
| 2016/06/09 | 1,357.0 | 1,382.0 | 1,346.0 | 1,358.0 | 1,358.0 | 1,612,500 |
| 2016/06/08 | 1,328.0 | 1,373.0 | 1,322.0 | 1,370.0 | 1,370.0 | 1,928,500 |
| 2016/06/07 | 1,318.0 | 1,338.0 | 1,314.0 | 1,335.0 | 1,335.0 | 1,536,700 |
| 2016/06/06 | 1,291.0 | 1,308.0 | 1,274.0 | 1,306.0 | 1,306.0 | 1,781,700 |
| 2016/06/03 | 1,328.0 | 1,340.0 | 1,311.0 | 1,320.0 | 1,320.0 | 1,388,100 |
| 2016/06/02 | 1,358.0 | 1,358.0 | 1,328.0 | 1,331.0 | 1,331.0 | 1,814,900 |
| 2016/06/01 | 1,401.0 | 1,406.0 | 1,377.0 | 1,381.0 | 1,381.0 | 1,482,200 |
| 2016/05/31 | 1,368.0 | 1,407.0 | 1,368.0 | 1,404.0 | 1,404.0 | 2,345,400 |
| 2016/05/30 | 1,360.0 | 1,377.0 | 1,353.0 | 1,377.0 | 1,377.0 | 1,383,600 |
| 2016/05/27 | 1,338.0 | 1,345.0 | 1,330.0 | 1,345.0 | 1,345.0 | 1,126,900 |
| 2016/05/26 | 1,347.0 | 1,359.0 | 1,320.0 | 1,326.0 | 1,326.0 | 1,256,800 |
おすすめ条件でスクリーニングされた銘柄を見る
安川電機の取引履歴を振り返りませんか？
安川電機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。
