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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 8,460.0 | 8,470.0 | 8,340.0 | 8,340.0 | 2,085.0 | 14,800 |
| 2018/09/28 | 8,450.0 | 8,640.0 | 8,380.0 | 8,490.0 | 2,122.5 | 38,300 |
| 2018/09/27 | 8,460.0 | 8,550.0 | 8,210.0 | 8,240.0 | 2,060.0 | 66,100 |
| 2018/09/26 | 8,300.0 | 8,500.0 | 8,260.0 | 8,480.0 | 2,120.0 | 56,400 |
| 2018/09/25 | 8,070.0 | 8,390.0 | 8,050.0 | 8,360.0 | 2,090.0 | 124,800 |
| 2018/09/21 | 8,300.0 | 8,310.0 | 8,220.0 | 8,230.0 | 2,057.5 | 43,800 |
| 2018/09/20 | 8,390.0 | 8,390.0 | 8,290.0 | 8,310.0 | 2,077.5 | 40,100 |
| 2018/09/19 | 8,500.0 | 8,500.0 | 8,360.0 | 8,390.0 | 2,097.5 | 32,500 |
| 2018/09/18 | 8,200.0 | 8,500.0 | 8,190.0 | 8,490.0 | 2,122.5 | 29,000 |
| 2018/09/14 | 8,130.0 | 8,300.0 | 8,130.0 | 8,200.0 | 2,050.0 | 42,200 |
| 2018/09/13 | 7,980.0 | 8,140.0 | 7,980.0 | 8,070.0 | 2,017.5 | 21,900 |
| 2018/09/12 | 7,880.0 | 7,980.0 | 7,840.0 | 7,980.0 | 1,995.0 | 33,000 |
| 2018/09/11 | 7,910.0 | 7,960.0 | 7,840.0 | 7,880.0 | 1,970.0 | 15,600 |
| 2018/09/10 | 7,930.0 | 8,010.0 | 7,900.0 | 7,910.0 | 1,977.5 | 13,300 |
| 2018/09/07 | 7,870.0 | 7,940.0 | 7,860.0 | 7,920.0 | 1,980.0 | 12,100 |
| 2018/09/06 | 8,050.0 | 8,050.0 | 7,880.0 | 7,940.0 | 1,985.0 | 23,600 |
| 2018/09/05 | 8,080.0 | 8,200.0 | 8,080.0 | 8,110.0 | 2,027.5 | 31,000 |
| 2018/09/04 | 7,910.0 | 8,060.0 | 7,890.0 | 8,020.0 | 2,005.0 | 18,700 |
| 2018/09/03 | 8,010.0 | 8,020.0 | 7,900.0 | 7,950.0 | 1,987.5 | 19,200 |
| 2018/08/31 | 8,030.0 | 8,060.0 | 8,000.0 | 8,010.0 | 2,002.5 | 19,800 |
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。
