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) |
|---|---|---|---|---|---|---|
| 2023/05/02 | 5,650.0 | 5,670.0 | 5,620.0 | 5,660.0 | 5,660.0 | 1,008,100 |
| 2023/05/01 | 5,580.0 | 5,640.0 | 5,570.0 | 5,620.0 | 5,620.0 | 981,600 |
| 2023/04/28 | 5,590.0 | 5,590.0 | 5,410.0 | 5,510.0 | 5,510.0 | 1,297,400 |
| 2023/04/27 | 5,390.0 | 5,500.0 | 5,380.0 | 5,480.0 | 5,480.0 | 1,142,200 |
| 2023/04/26 | 5,490.0 | 5,500.0 | 5,400.0 | 5,430.0 | 5,430.0 | 1,180,000 |
| 2023/04/25 | 5,560.0 | 5,610.0 | 5,550.0 | 5,560.0 | 5,560.0 | 1,095,900 |
| 2023/04/24 | 5,520.0 | 5,530.0 | 5,480.0 | 5,520.0 | 5,520.0 | 602,200 |
| 2023/04/21 | 5,500.0 | 5,520.0 | 5,460.0 | 5,500.0 | 5,500.0 | 801,100 |
| 2023/04/20 | 5,380.0 | 5,540.0 | 5,380.0 | 5,490.0 | 5,490.0 | 1,275,200 |
| 2023/04/19 | 5,500.0 | 5,520.0 | 5,420.0 | 5,450.0 | 5,450.0 | 2,305,100 |
| 2023/04/18 | 5,640.0 | 5,660.0 | 5,520.0 | 5,540.0 | 5,540.0 | 1,192,000 |
| 2023/04/17 | 5,580.0 | 5,630.0 | 5,550.0 | 5,610.0 | 5,610.0 | 1,095,500 |
| 2023/04/14 | 5,650.0 | 5,650.0 | 5,550.0 | 5,560.0 | 5,560.0 | 1,477,400 |
| 2023/04/13 | 5,510.0 | 5,650.0 | 5,500.0 | 5,620.0 | 5,620.0 | 1,630,600 |
| 2023/04/12 | 5,520.0 | 5,630.0 | 5,500.0 | 5,610.0 | 5,610.0 | 1,351,800 |
| 2023/04/11 | 5,530.0 | 5,590.0 | 5,480.0 | 5,510.0 | 5,510.0 | 1,846,400 |
| 2023/04/10 | 5,380.0 | 5,490.0 | 5,330.0 | 5,430.0 | 5,430.0 | 3,033,100 |
| 2023/04/07 | 5,430.0 | 5,490.0 | 5,370.0 | 5,480.0 | 5,480.0 | 1,716,900 |
| 2023/04/06 | 5,440.0 | 5,460.0 | 5,360.0 | 5,390.0 | 5,390.0 | 2,116,600 |
| 2023/04/05 | 5,580.0 | 5,620.0 | 5,470.0 | 5,530.0 | 5,530.0 | 1,794,900 |
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。
