5,137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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 3,885.0 | 3,920.0 | 3,805.0 | 3,870.0 | 3,870.0 | 3,880,600 |
| 2020/05/28 | 4,000.0 | 4,010.0 | 3,895.0 | 3,955.0 | 3,955.0 | 2,426,900 |
| 2020/05/27 | 3,930.0 | 4,020.0 | 3,925.0 | 3,955.0 | 3,955.0 | 2,399,100 |
| 2020/05/26 | 3,850.0 | 3,925.0 | 3,840.0 | 3,910.0 | 3,910.0 | 2,242,600 |
| 2020/05/25 | 3,750.0 | 3,790.0 | 3,730.0 | 3,765.0 | 3,765.0 | 1,886,000 |
| 2020/05/22 | 3,675.0 | 3,690.0 | 3,620.0 | 3,665.0 | 3,665.0 | 1,696,800 |
| 2020/05/21 | 3,685.0 | 3,710.0 | 3,650.0 | 3,675.0 | 3,675.0 | 1,920,500 |
| 2020/05/20 | 3,615.0 | 3,655.0 | 3,595.0 | 3,630.0 | 3,630.0 | 1,284,700 |
| 2020/05/19 | 3,580.0 | 3,620.0 | 3,550.0 | 3,600.0 | 3,600.0 | 2,064,400 |
| 2020/05/18 | 3,500.0 | 3,515.0 | 3,440.0 | 3,490.0 | 3,490.0 | 1,179,200 |
| 2020/05/15 | 3,560.0 | 3,565.0 | 3,470.0 | 3,510.0 | 3,510.0 | 1,701,900 |
| 2020/05/14 | 3,490.0 | 3,520.0 | 3,445.0 | 3,450.0 | 3,450.0 | 1,393,700 |
| 2020/05/13 | 3,420.0 | 3,550.0 | 3,400.0 | 3,530.0 | 3,530.0 | 1,495,200 |
| 2020/05/12 | 3,530.0 | 3,530.0 | 3,435.0 | 3,475.0 | 3,475.0 | 1,766,400 |
| 2020/05/11 | 3,550.0 | 3,555.0 | 3,515.0 | 3,520.0 | 3,520.0 | 1,588,800 |
| 2020/05/08 | 3,545.0 | 3,560.0 | 3,485.0 | 3,500.0 | 3,500.0 | 1,651,700 |
| 2020/05/07 | 3,365.0 | 3,500.0 | 3,345.0 | 3,470.0 | 3,470.0 | 1,870,400 |
| 2020/05/01 | 3,485.0 | 3,530.0 | 3,410.0 | 3,435.0 | 3,435.0 | 2,942,200 |
| 2020/04/30 | 3,560.0 | 3,630.0 | 3,520.0 | 3,565.0 | 3,565.0 | 4,190,100 |
| 2020/04/28 | 3,310.0 | 3,410.0 | 3,300.0 | 3,375.0 | 3,375.0 | 2,768,300 |
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。
