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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 8,000.0 | 8,360.0 | 8,000.0 | 8,360.0 | 2,090.0 | 46,900 |
| 2020/02/28 | 8,400.0 | 8,400.0 | 8,070.0 | 8,110.0 | 2,027.5 | 71,400 |
| 2020/02/27 | 8,660.0 | 8,660.0 | 8,440.0 | 8,480.0 | 2,120.0 | 54,100 |
| 2020/02/26 | 8,490.0 | 8,570.0 | 8,350.0 | 8,510.0 | 2,127.5 | 75,900 |
| 2020/02/25 | 8,570.0 | 8,680.0 | 8,490.0 | 8,530.0 | 2,132.5 | 50,300 |
| 2020/02/21 | 9,010.0 | 9,010.0 | 8,860.0 | 8,890.0 | 2,222.5 | 31,800 |
| 2020/02/20 | 9,330.0 | 9,330.0 | 9,050.0 | 9,070.0 | 2,267.5 | 66,300 |
| 2020/02/19 | 9,370.0 | 9,460.0 | 9,280.0 | 9,330.0 | 2,332.5 | 47,400 |
| 2020/02/18 | 9,380.0 | 9,380.0 | 9,110.0 | 9,150.0 | 2,287.5 | 36,800 |
| 2020/02/17 | 9,280.0 | 9,310.0 | 9,200.0 | 9,250.0 | 2,312.5 | 22,600 |
| 2020/02/14 | 9,550.0 | 9,570.0 | 9,320.0 | 9,380.0 | 2,345.0 | 26,600 |
| 2020/02/13 | 9,520.0 | 9,600.0 | 9,430.0 | 9,550.0 | 2,387.5 | 38,700 |
| 2020/02/12 | 9,640.0 | 9,640.0 | 9,420.0 | 9,450.0 | 2,362.5 | 75,500 |
| 2020/02/10 | 9,600.0 | 9,780.0 | 9,540.0 | 9,640.0 | 2,410.0 | 44,800 |
| 2020/02/07 | 9,830.0 | 9,830.0 | 9,500.0 | 9,590.0 | 2,397.5 | 46,400 |
| 2020/02/06 | 9,500.0 | 9,660.0 | 9,470.0 | 9,530.0 | 2,382.5 | 58,600 |
| 2020/02/05 | 9,370.0 | 9,450.0 | 9,300.0 | 9,320.0 | 2,330.0 | 59,700 |
| 2020/02/04 | 9,380.0 | 9,380.0 | 9,200.0 | 9,220.0 | 2,305.0 | 52,800 |
| 2020/02/03 | 9,640.0 | 9,650.0 | 9,340.0 | 9,460.0 | 2,365.0 | 45,500 |
| 2020/01/31 | 10,180.0 | 10,180.0 | 9,900.0 | 9,900.0 | 2,475.0 | 27,600 |
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。
