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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 14,140.0 | 14,490.0 | 14,140.0 | 14,490.0 | 3,622.5 | 50,500 |
| 2021/04/21 | 14,140.0 | 14,140.0 | 13,830.0 | 13,840.0 | 3,460.0 | 48,800 |
| 2021/04/20 | 14,080.0 | 14,290.0 | 14,010.0 | 14,150.0 | 3,537.5 | 39,000 |
| 2021/04/19 | 14,030.0 | 14,370.0 | 13,990.0 | 14,240.0 | 3,560.0 | 22,600 |
| 2021/04/16 | 14,140.0 | 14,250.0 | 14,000.0 | 14,210.0 | 3,552.5 | 40,400 |
| 2021/04/15 | 14,190.0 | 14,310.0 | 14,150.0 | 14,290.0 | 3,572.5 | 21,200 |
| 2021/04/14 | 14,300.0 | 14,350.0 | 14,120.0 | 14,200.0 | 3,550.0 | 24,500 |
| 2021/04/13 | 14,370.0 | 14,530.0 | 14,300.0 | 14,300.0 | 3,575.0 | 33,700 |
| 2021/04/12 | 14,310.0 | 14,470.0 | 14,210.0 | 14,360.0 | 3,590.0 | 58,900 |
| 2021/04/09 | 14,170.0 | 14,180.0 | 13,950.0 | 14,010.0 | 3,502.5 | 28,100 |
| 2021/04/08 | 13,860.0 | 14,000.0 | 13,840.0 | 13,980.0 | 3,495.0 | 35,200 |
| 2021/04/07 | 13,960.0 | 14,020.0 | 13,860.0 | 13,940.0 | 3,485.0 | 38,600 |
| 2021/04/06 | 14,050.0 | 14,210.0 | 13,710.0 | 14,000.0 | 3,500.0 | 61,700 |
| 2021/04/05 | 14,300.0 | 14,400.0 | 13,860.0 | 13,950.0 | 3,487.5 | 39,200 |
| 2021/04/02 | 14,200.0 | 14,400.0 | 14,030.0 | 14,350.0 | 3,587.5 | 46,600 |
| 2021/04/01 | 13,980.0 | 14,120.0 | 13,910.0 | 13,970.0 | 3,492.5 | 42,200 |
| 2021/03/31 | 13,640.0 | 14,020.0 | 13,640.0 | 13,910.0 | 3,477.5 | 34,100 |
| 2021/03/30 | 14,160.0 | 14,230.0 | 13,750.0 | 13,880.0 | 3,470.0 | 53,800 |
| 2021/03/29 | 14,180.0 | 14,280.0 | 14,030.0 | 14,180.0 | 3,545.0 | 54,700 |
| 2021/03/26 | 13,700.0 | 13,980.0 | 13,700.0 | 13,980.0 | 3,495.0 | 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。
