5,734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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 4,955.0 | 4,955.0 | 4,875.0 | 4,935.0 | 4,935.0 | 1,815,100 |
| 2018/02/22 | 4,930.0 | 5,010.0 | 4,885.0 | 4,930.0 | 4,930.0 | 2,842,100 |
| 2018/02/21 | 4,880.0 | 5,020.0 | 4,835.0 | 4,975.0 | 4,975.0 | 3,462,300 |
| 2018/02/20 | 4,940.0 | 4,940.0 | 4,830.0 | 4,860.0 | 4,860.0 | 2,724,300 |
| 2018/02/19 | 4,930.0 | 4,950.0 | 4,825.0 | 4,950.0 | 4,950.0 | 3,219,900 |
| 2018/02/16 | 4,905.0 | 4,990.0 | 4,860.0 | 4,905.0 | 4,905.0 | 4,512,800 |
| 2018/02/15 | 4,750.0 | 4,895.0 | 4,720.0 | 4,845.0 | 4,845.0 | 3,782,100 |
| 2018/02/14 | 4,800.0 | 4,905.0 | 4,635.0 | 4,690.0 | 4,690.0 | 5,101,600 |
| 2018/02/13 | 4,950.0 | 4,980.0 | 4,805.0 | 4,815.0 | 4,815.0 | 4,574,400 |
| 2018/02/09 | 4,715.0 | 4,850.0 | 4,710.0 | 4,845.0 | 4,845.0 | 6,882,400 |
| 2018/02/08 | 5,070.0 | 5,150.0 | 4,935.0 | 4,990.0 | 4,990.0 | 5,446,000 |
| 2018/02/07 | 5,360.0 | 5,380.0 | 5,020.0 | 5,040.0 | 5,040.0 | 5,341,100 |
| 2018/02/06 | 5,040.0 | 5,100.0 | 4,795.0 | 5,020.0 | 5,020.0 | 11,513,500 |
| 2018/02/05 | 5,400.0 | 5,520.0 | 5,400.0 | 5,440.0 | 5,440.0 | 4,355,200 |
| 2018/02/02 | 5,720.0 | 5,720.0 | 5,580.0 | 5,640.0 | 5,640.0 | 3,429,700 |
| 2018/02/01 | 5,690.0 | 5,760.0 | 5,620.0 | 5,750.0 | 5,750.0 | 2,607,500 |
| 2018/01/31 | 5,520.0 | 5,700.0 | 5,470.0 | 5,620.0 | 5,620.0 | 4,199,600 |
| 2018/01/30 | 5,730.0 | 5,750.0 | 5,520.0 | 5,580.0 | 5,580.0 | 4,326,900 |
| 2018/01/29 | 5,790.0 | 5,810.0 | 5,730.0 | 5,740.0 | 5,740.0 | 2,497,200 |
| 2018/01/26 | 5,820.0 | 5,850.0 | 5,660.0 | 5,710.0 | 5,710.0 | 3,923,400 |
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。
