3,181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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 5,830.0 | 5,840.0 | 5,620.0 | 5,660.0 | 2,830.0 | 84,400 |
| 2022/06/15 | 5,760.0 | 5,770.0 | 5,690.0 | 5,730.0 | 2,865.0 | 66,700 |
| 2022/06/14 | 5,910.0 | 5,940.0 | 5,800.0 | 5,860.0 | 2,930.0 | 63,500 |
| 2022/06/13 | 5,970.0 | 6,090.0 | 5,970.0 | 6,040.0 | 3,020.0 | 41,000 |
| 2022/06/10 | 6,180.0 | 6,230.0 | 6,060.0 | 6,120.0 | 3,060.0 | 84,400 |
| 2022/06/09 | 6,130.0 | 6,270.0 | 6,110.0 | 6,210.0 | 3,105.0 | 54,800 |
| 2022/06/08 | 6,080.0 | 6,140.0 | 6,050.0 | 6,130.0 | 3,065.0 | 53,400 |
| 2022/06/07 | 5,950.0 | 6,020.0 | 5,890.0 | 5,900.0 | 2,950.0 | 57,900 |
| 2022/06/06 | 5,870.0 | 5,960.0 | 5,820.0 | 5,940.0 | 2,970.0 | 104,800 |
| 2022/06/03 | 5,970.0 | 6,070.0 | 5,930.0 | 5,970.0 | 2,985.0 | 90,100 |
| 2022/06/02 | 6,210.0 | 6,220.0 | 5,870.0 | 5,870.0 | 2,935.0 | 88,800 |
| 2022/06/01 | 6,200.0 | 6,410.0 | 6,200.0 | 6,350.0 | 3,175.0 | 57,600 |
| 2022/05/31 | 6,500.0 | 6,500.0 | 6,260.0 | 6,280.0 | 3,140.0 | 91,500 |
| 2022/05/30 | 6,420.0 | 6,570.0 | 6,370.0 | 6,550.0 | 3,275.0 | 148,300 |
| 2022/05/27 | 6,440.0 | 6,460.0 | 6,290.0 | 6,340.0 | 3,170.0 | 49,500 |
| 2022/05/26 | 6,430.0 | 6,550.0 | 6,340.0 | 6,350.0 | 3,175.0 | 54,100 |
| 2022/05/25 | 6,490.0 | 6,560.0 | 6,430.0 | 6,470.0 | 3,235.0 | 38,900 |
| 2022/05/24 | 6,540.0 | 6,630.0 | 6,480.0 | 6,490.0 | 3,245.0 | 47,500 |
| 2022/05/23 | 6,670.0 | 6,770.0 | 6,620.0 | 6,740.0 | 3,370.0 | 48,700 |
| 2022/05/20 | 6,500.0 | 6,600.0 | 6,410.0 | 6,510.0 | 3,255.0 | 96,700 |
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。
