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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 15,050.0 | 15,380.0 | 15,040.0 | 15,350.0 | 3,837.5 | 102,300 |
| 2020/09/25 | 14,880.0 | 15,150.0 | 14,800.0 | 15,020.0 | 3,755.0 | 87,200 |
| 2020/09/24 | 14,890.0 | 15,070.0 | 14,650.0 | 14,660.0 | 3,665.0 | 54,900 |
| 2020/09/23 | 14,980.0 | 15,080.0 | 14,610.0 | 14,950.0 | 3,737.5 | 107,500 |
| 2020/09/18 | 14,490.0 | 14,930.0 | 14,370.0 | 14,680.0 | 3,670.0 | 230,500 |
| 2020/09/17 | 14,440.0 | 14,620.0 | 14,360.0 | 14,490.0 | 3,622.5 | 52,500 |
| 2020/09/16 | 14,620.0 | 14,950.0 | 14,360.0 | 14,400.0 | 3,600.0 | 94,700 |
| 2020/09/15 | 14,850.0 | 14,850.0 | 14,390.0 | 14,400.0 | 3,600.0 | 62,800 |
| 2020/09/14 | 14,430.0 | 14,680.0 | 14,400.0 | 14,550.0 | 3,637.5 | 40,500 |
| 2020/09/11 | 14,300.0 | 14,510.0 | 13,960.0 | 14,360.0 | 3,590.0 | 60,900 |
| 2020/09/10 | 14,150.0 | 14,150.0 | 13,950.0 | 14,080.0 | 3,520.0 | 52,600 |
| 2020/09/09 | 14,210.0 | 14,210.0 | 13,960.0 | 14,040.0 | 3,510.0 | 62,800 |
| 2020/09/08 | 14,100.0 | 14,490.0 | 13,930.0 | 14,080.0 | 3,520.0 | 59,900 |
| 2020/09/07 | 13,830.0 | 13,950.0 | 13,720.0 | 13,880.0 | 3,470.0 | 48,900 |
| 2020/09/04 | 13,850.0 | 13,860.0 | 13,670.0 | 13,790.0 | 3,447.5 | 41,200 |
| 2020/09/03 | 13,680.0 | 14,070.0 | 13,570.0 | 13,880.0 | 3,470.0 | 89,500 |
| 2020/09/02 | 13,380.0 | 13,490.0 | 13,230.0 | 13,450.0 | 3,362.5 | 43,000 |
| 2020/09/01 | 13,430.0 | 13,500.0 | 13,030.0 | 13,350.0 | 3,337.5 | 39,100 |
| 2020/08/31 | 13,220.0 | 13,620.0 | 13,040.0 | 13,540.0 | 3,385.0 | 51,800 |
| 2020/08/28 | 13,690.0 | 13,690.0 | 13,130.0 | 13,260.0 | 3,315.0 | 54,900 |
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。
