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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 9,890.0 | 10,030.0 | 9,860.0 | 9,920.0 | 2,480.0 | 24,300 |
| 2020/01/29 | 10,040.0 | 10,100.0 | 9,820.0 | 9,880.0 | 2,470.0 | 71,400 |
| 2020/01/28 | 10,060.0 | 10,210.0 | 10,030.0 | 10,160.0 | 2,540.0 | 17,900 |
| 2020/01/27 | 10,140.0 | 10,210.0 | 10,090.0 | 10,160.0 | 2,540.0 | 12,200 |
| 2020/01/24 | 10,290.0 | 10,310.0 | 10,160.0 | 10,200.0 | 2,550.0 | 22,300 |
| 2020/01/23 | 10,440.0 | 10,480.0 | 10,290.0 | 10,320.0 | 2,580.0 | 25,500 |
| 2020/01/22 | 10,250.0 | 10,520.0 | 10,230.0 | 10,420.0 | 2,605.0 | 50,500 |
| 2020/01/21 | 10,230.0 | 10,270.0 | 10,070.0 | 10,160.0 | 2,540.0 | 20,700 |
| 2020/01/20 | 10,260.0 | 10,390.0 | 10,140.0 | 10,200.0 | 2,550.0 | 29,100 |
| 2020/01/17 | 10,360.0 | 10,360.0 | 10,180.0 | 10,220.0 | 2,555.0 | 31,400 |
| 2020/01/16 | 10,250.0 | 10,370.0 | 10,100.0 | 10,300.0 | 2,575.0 | 61,100 |
| 2020/01/15 | 10,070.0 | 10,110.0 | 9,980.0 | 9,980.0 | 2,495.0 | 37,500 |
| 2020/01/14 | 10,150.0 | 10,230.0 | 10,000.0 | 10,050.0 | 2,512.5 | 54,600 |
| 2020/01/10 | 9,990.0 | 10,110.0 | 9,990.0 | 10,060.0 | 2,515.0 | 35,900 |
| 2020/01/09 | 10,120.0 | 10,130.0 | 9,980.0 | 10,080.0 | 2,520.0 | 27,300 |
| 2020/01/08 | 10,080.0 | 10,150.0 | 9,940.0 | 10,070.0 | 2,517.5 | 27,600 |
| 2020/01/07 | 9,880.0 | 10,090.0 | 9,870.0 | 10,080.0 | 2,520.0 | 62,200 |
| 2020/01/06 | 10,010.0 | 10,130.0 | 9,960.0 | 9,960.0 | 2,490.0 | 30,700 |
| 2019/12/30 | 10,280.0 | 10,360.0 | 10,210.0 | 10,210.0 | 2,552.5 | 17,000 |
| 2019/12/27 | 10,430.0 | 10,430.0 | 10,320.0 | 10,340.0 | 2,585.0 | 12,600 |
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。
