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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 13,750.0 | 13,880.0 | 13,690.0 | 13,710.0 | 3,427.5 | 47,000 |
| 2020/08/26 | 13,690.0 | 13,710.0 | 13,380.0 | 13,550.0 | 3,387.5 | 67,000 |
| 2020/08/25 | 13,370.0 | 13,700.0 | 13,370.0 | 13,600.0 | 3,400.0 | 62,300 |
| 2020/08/24 | 13,130.0 | 13,420.0 | 13,020.0 | 13,300.0 | 3,325.0 | 49,300 |
| 2020/08/21 | 12,720.0 | 12,920.0 | 12,670.0 | 12,840.0 | 3,210.0 | 37,700 |
| 2020/08/20 | 12,700.0 | 12,800.0 | 12,430.0 | 12,450.0 | 3,112.5 | 21,600 |
| 2020/08/19 | 12,810.0 | 12,940.0 | 12,710.0 | 12,800.0 | 3,200.0 | 22,700 |
| 2020/08/18 | 12,520.0 | 12,950.0 | 12,490.0 | 12,890.0 | 3,222.5 | 50,900 |
| 2020/08/17 | 12,790.0 | 13,020.0 | 12,520.0 | 12,520.0 | 3,130.0 | 60,100 |
| 2020/08/14 | 12,720.0 | 13,170.0 | 12,450.0 | 12,820.0 | 3,205.0 | 69,100 |
| 2020/08/13 | 12,550.0 | 12,750.0 | 12,390.0 | 12,720.0 | 3,180.0 | 64,700 |
| 2020/08/12 | 11,960.0 | 12,540.0 | 11,810.0 | 12,480.0 | 3,120.0 | 109,000 |
| 2020/08/11 | 11,480.0 | 11,700.0 | 11,240.0 | 11,660.0 | 2,915.0 | 102,200 |
| 2020/08/07 | 11,240.0 | 11,570.0 | 11,070.0 | 11,390.0 | 2,847.5 | 310,100 |
| 2020/08/06 | 11,410.0 | 11,480.0 | 10,890.0 | 11,000.0 | 2,750.0 | 206,300 |
| 2020/08/05 | 12,000.0 | 12,090.0 | 11,610.0 | 12,030.0 | 3,007.5 | 54,200 |
| 2020/08/04 | 12,410.0 | 13,090.0 | 12,390.0 | 12,430.0 | 3,107.5 | 99,200 |
| 2020/08/03 | 11,440.0 | 12,370.0 | 11,400.0 | 12,330.0 | 3,082.5 | 81,800 |
| 2020/07/31 | 11,290.0 | 11,360.0 | 11,190.0 | 11,240.0 | 2,810.0 | 38,800 |
| 2020/07/30 | 11,300.0 | 11,440.0 | 11,270.0 | 11,270.0 | 2,817.5 | 22,000 |
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。
