5,078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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 5,960.0 | 6,010.0 | 5,900.0 | 6,010.0 | 6,010.0 | 1,079,100 |
| 2023/06/01 | 5,820.0 | 5,880.0 | 5,770.0 | 5,870.0 | 5,870.0 | 1,486,400 |
| 2023/05/31 | 6,060.0 | 6,090.0 | 5,810.0 | 5,900.0 | 5,900.0 | 4,505,800 |
| 2023/05/30 | 5,940.0 | 6,100.0 | 5,930.0 | 6,080.0 | 6,080.0 | 1,422,200 |
| 2023/05/29 | 6,060.0 | 6,100.0 | 5,930.0 | 5,930.0 | 5,930.0 | 1,274,700 |
| 2023/05/26 | 5,990.0 | 6,000.0 | 5,900.0 | 5,920.0 | 5,920.0 | 1,314,700 |
| 2023/05/25 | 5,790.0 | 5,970.0 | 5,780.0 | 5,970.0 | 5,970.0 | 2,205,200 |
| 2023/05/24 | 5,720.0 | 5,780.0 | 5,700.0 | 5,770.0 | 5,770.0 | 1,298,900 |
| 2023/05/23 | 5,880.0 | 5,880.0 | 5,680.0 | 5,680.0 | 5,680.0 | 1,615,400 |
| 2023/05/22 | 5,850.0 | 5,860.0 | 5,770.0 | 5,840.0 | 5,840.0 | 1,299,000 |
| 2023/05/19 | 5,660.0 | 5,890.0 | 5,650.0 | 5,880.0 | 5,880.0 | 2,737,400 |
| 2023/05/18 | 5,550.0 | 5,620.0 | 5,520.0 | 5,580.0 | 5,580.0 | 1,435,300 |
| 2023/05/17 | 5,760.0 | 5,780.0 | 5,470.0 | 5,490.0 | 5,490.0 | 2,624,200 |
| 2023/05/16 | 5,710.0 | 5,750.0 | 5,680.0 | 5,730.0 | 5,730.0 | 1,175,000 |
| 2023/05/15 | 5,660.0 | 5,730.0 | 5,620.0 | 5,710.0 | 5,710.0 | 1,153,200 |
| 2023/05/12 | 5,740.0 | 5,740.0 | 5,660.0 | 5,680.0 | 5,680.0 | 1,179,900 |
| 2023/05/11 | 5,690.0 | 5,720.0 | 5,630.0 | 5,640.0 | 5,640.0 | 896,900 |
| 2023/05/10 | 5,770.0 | 5,780.0 | 5,650.0 | 5,690.0 | 5,690.0 | 996,600 |
| 2023/05/09 | 5,680.0 | 5,750.0 | 5,670.0 | 5,740.0 | 5,740.0 | 1,066,000 |
| 2023/05/08 | 5,600.0 | 5,650.0 | 5,600.0 | 5,630.0 | 5,630.0 | 865,800 |
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。
