3,217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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 5,650.0 | 6,050.0 | 5,650.0 | 5,800.0 | 2,900.0 | 155,100 |
| 2022/01/31 | 5,600.0 | 5,690.0 | 5,560.0 | 5,650.0 | 2,825.0 | 132,000 |
| 2022/01/28 | 5,610.0 | 5,690.0 | 5,440.0 | 5,590.0 | 2,795.0 | 106,700 |
| 2022/01/27 | 5,840.0 | 5,870.0 | 5,590.0 | 5,640.0 | 2,820.0 | 111,000 |
| 2022/01/26 | 5,730.0 | 5,890.0 | 5,730.0 | 5,820.0 | 2,910.0 | 78,100 |
| 2022/01/25 | 5,840.0 | 5,920.0 | 5,640.0 | 5,710.0 | 2,855.0 | 109,900 |
| 2022/01/24 | 5,740.0 | 5,880.0 | 5,730.0 | 5,820.0 | 2,910.0 | 136,000 |
| 2022/01/21 | 5,780.0 | 5,840.0 | 5,710.0 | 5,800.0 | 2,900.0 | 127,100 |
| 2022/01/20 | 5,800.0 | 5,990.0 | 5,770.0 | 5,840.0 | 2,920.0 | 124,800 |
| 2022/01/19 | 6,030.0 | 6,140.0 | 5,800.0 | 5,840.0 | 2,920.0 | 137,700 |
| 2022/01/18 | 6,180.0 | 6,250.0 | 6,100.0 | 6,180.0 | 3,090.0 | 112,000 |
| 2022/01/17 | 6,280.0 | 6,290.0 | 6,100.0 | 6,210.0 | 3,105.0 | 143,900 |
| 2022/01/14 | 6,550.0 | 6,560.0 | 6,310.0 | 6,350.0 | 3,175.0 | 130,900 |
| 2022/01/13 | 6,940.0 | 6,940.0 | 6,700.0 | 6,700.0 | 3,350.0 | 62,800 |
| 2022/01/12 | 6,920.0 | 7,010.0 | 6,840.0 | 6,960.0 | 3,480.0 | 48,100 |
| 2022/01/11 | 6,880.0 | 6,980.0 | 6,820.0 | 6,840.0 | 3,420.0 | 48,100 |
| 2022/01/07 | 6,890.0 | 6,970.0 | 6,810.0 | 6,910.0 | 3,455.0 | 71,700 |
| 2022/01/06 | 7,200.0 | 7,200.0 | 6,870.0 | 6,890.0 | 3,445.0 | 64,300 |
| 2022/01/05 | 7,410.0 | 7,410.0 | 7,170.0 | 7,200.0 | 3,600.0 | 101,800 |
| 2022/01/04 | 7,850.0 | 7,890.0 | 7,490.0 | 7,500.0 | 3,750.0 | 103,100 |
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。
