3,191円
アズワン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) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 5,830.0 | 5,830.0 | 5,790.0 | 5,830.0 | 1,457.5 | 39,000 |
| 2017/08/09 | 5,820.0 | 5,830.0 | 5,750.0 | 5,810.0 | 1,452.5 | 31,000 |
| 2017/08/08 | 5,810.0 | 5,840.0 | 5,770.0 | 5,820.0 | 1,455.0 | 20,900 |
| 2017/08/07 | 5,840.0 | 5,860.0 | 5,780.0 | 5,800.0 | 1,450.0 | 23,900 |
| 2017/08/04 | 5,730.0 | 5,810.0 | 5,680.0 | 5,810.0 | 1,452.5 | 42,300 |
| 2017/08/03 | 5,660.0 | 5,720.0 | 5,640.0 | 5,670.0 | 1,417.5 | 32,900 |
| 2017/08/02 | 5,550.0 | 5,600.0 | 5,510.0 | 5,560.0 | 1,390.0 | 22,000 |
| 2017/08/01 | 5,460.0 | 5,530.0 | 5,450.0 | 5,520.0 | 1,380.0 | 15,600 |
| 2017/07/31 | 5,580.0 | 5,580.0 | 5,510.0 | 5,510.0 | 1,377.5 | 11,300 |
| 2017/07/28 | 5,580.0 | 5,590.0 | 5,540.0 | 5,580.0 | 1,395.0 | 16,000 |
| 2017/07/27 | 5,570.0 | 5,630.0 | 5,530.0 | 5,560.0 | 1,390.0 | 14,500 |
| 2017/07/26 | 5,620.0 | 5,620.0 | 5,490.0 | 5,520.0 | 1,380.0 | 17,900 |
| 2017/07/25 | 5,640.0 | 5,640.0 | 5,540.0 | 5,570.0 | 1,392.5 | 19,100 |
| 2017/07/24 | 5,610.0 | 5,650.0 | 5,590.0 | 5,640.0 | 1,410.0 | 15,200 |
| 2017/07/21 | 5,650.0 | 5,650.0 | 5,600.0 | 5,650.0 | 1,412.5 | 13,600 |
| 2017/07/20 | 5,540.0 | 5,640.0 | 5,540.0 | 5,640.0 | 1,410.0 | 26,200 |
| 2017/07/19 | 5,470.0 | 5,550.0 | 5,470.0 | 5,540.0 | 1,385.0 | 23,000 |
| 2017/07/18 | 5,460.0 | 5,520.0 | 5,430.0 | 5,500.0 | 1,375.0 | 23,500 |
| 2017/07/14 | 5,410.0 | 5,440.0 | 5,410.0 | 5,420.0 | 1,355.0 | 18,700 |
| 2017/07/13 | 5,370.0 | 5,380.0 | 5,320.0 | 5,370.0 | 1,342.5 | 19,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アズワンの取引履歴を振り返りませんか？
アズワン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。
