3,184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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 17,760.0 | 17,760.0 | 17,570.0 | 17,650.0 | 4,412.5 | 33,900 |
| 2021/09/17 | 18,000.0 | 18,240.0 | 18,000.0 | 18,110.0 | 4,527.5 | 75,800 |
| 2021/09/16 | 17,900.0 | 17,950.0 | 17,760.0 | 17,870.0 | 4,467.5 | 39,000 |
| 2021/09/15 | 17,870.0 | 17,970.0 | 17,570.0 | 17,780.0 | 4,445.0 | 65,700 |
| 2021/09/14 | 18,130.0 | 18,130.0 | 17,650.0 | 18,060.0 | 4,515.0 | 76,600 |
| 2021/09/13 | 17,880.0 | 18,240.0 | 17,800.0 | 18,140.0 | 4,535.0 | 100,200 |
| 2021/09/10 | 17,010.0 | 17,510.0 | 16,940.0 | 17,510.0 | 4,377.5 | 67,100 |
| 2021/09/09 | 17,420.0 | 17,480.0 | 17,140.0 | 17,240.0 | 4,310.0 | 38,500 |
| 2021/09/08 | 17,880.0 | 17,880.0 | 17,330.0 | 17,520.0 | 4,380.0 | 82,100 |
| 2021/09/07 | 17,820.0 | 17,850.0 | 17,620.0 | 17,720.0 | 4,430.0 | 63,200 |
| 2021/09/06 | 17,200.0 | 17,550.0 | 17,140.0 | 17,480.0 | 4,370.0 | 24,700 |
| 2021/09/03 | 16,750.0 | 17,200.0 | 16,690.0 | 17,020.0 | 4,255.0 | 28,100 |
| 2021/09/02 | 16,500.0 | 16,740.0 | 16,490.0 | 16,740.0 | 4,185.0 | 17,800 |
| 2021/09/01 | 16,350.0 | 16,610.0 | 16,340.0 | 16,550.0 | 4,137.5 | 28,100 |
| 2021/08/31 | 16,300.0 | 16,490.0 | 16,240.0 | 16,350.0 | 4,087.5 | 32,600 |
| 2021/08/30 | 16,160.0 | 16,350.0 | 16,010.0 | 16,260.0 | 4,065.0 | 44,900 |
| 2021/08/27 | 16,340.0 | 16,340.0 | 16,120.0 | 16,260.0 | 4,065.0 | 26,500 |
| 2021/08/26 | 16,140.0 | 16,450.0 | 16,100.0 | 16,330.0 | 4,082.5 | 57,200 |
| 2021/08/25 | 16,000.0 | 16,270.0 | 15,890.0 | 16,240.0 | 4,060.0 | 38,200 |
| 2021/08/24 | 15,710.0 | 16,170.0 | 15,700.0 | 16,090.0 | 4,022.5 | 40,100 |
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。
