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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 7,150.0 | 7,430.0 | 7,120.0 | 7,380.0 | 1,845.0 | 27,000 |
| 2018/07/03 | 7,390.0 | 7,420.0 | 7,250.0 | 7,300.0 | 1,825.0 | 23,600 |
| 2018/07/02 | 7,680.0 | 7,710.0 | 7,390.0 | 7,410.0 | 1,852.5 | 25,400 |
| 2018/06/29 | 7,560.0 | 7,700.0 | 7,500.0 | 7,690.0 | 1,922.5 | 23,200 |
| 2018/06/28 | 7,670.0 | 7,680.0 | 7,570.0 | 7,610.0 | 1,902.5 | 28,200 |
| 2018/06/27 | 7,760.0 | 7,820.0 | 7,690.0 | 7,790.0 | 1,947.5 | 16,400 |
| 2018/06/26 | 7,830.0 | 7,830.0 | 7,650.0 | 7,760.0 | 1,940.0 | 15,000 |
| 2018/06/25 | 8,010.0 | 8,020.0 | 7,730.0 | 7,770.0 | 1,942.5 | 16,300 |
| 2018/06/22 | 7,710.0 | 8,080.0 | 7,710.0 | 8,010.0 | 2,002.5 | 39,300 |
| 2018/06/21 | 7,790.0 | 7,880.0 | 7,670.0 | 7,710.0 | 1,927.5 | 30,300 |
| 2018/06/20 | 7,760.0 | 7,920.0 | 7,750.0 | 7,900.0 | 1,975.0 | 24,900 |
| 2018/06/19 | 7,940.0 | 7,980.0 | 7,770.0 | 7,800.0 | 1,950.0 | 18,500 |
| 2018/06/18 | 8,060.0 | 8,090.0 | 7,950.0 | 7,970.0 | 1,992.5 | 14,900 |
| 2018/06/15 | 8,180.0 | 8,190.0 | 8,010.0 | 8,060.0 | 2,015.0 | 28,200 |
| 2018/06/14 | 8,190.0 | 8,230.0 | 8,190.0 | 8,210.0 | 2,052.5 | 9,500 |
| 2018/06/13 | 8,360.0 | 8,370.0 | 8,210.0 | 8,240.0 | 2,060.0 | 19,000 |
| 2018/06/12 | 8,360.0 | 8,390.0 | 8,270.0 | 8,360.0 | 2,090.0 | 15,300 |
| 2018/06/11 | 8,150.0 | 8,330.0 | 8,100.0 | 8,260.0 | 2,065.0 | 19,700 |
| 2018/06/08 | 8,090.0 | 8,140.0 | 8,070.0 | 8,140.0 | 2,035.0 | 29,900 |
| 2018/06/07 | 8,050.0 | 8,140.0 | 8,050.0 | 8,130.0 | 2,032.5 | 24,200 |
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。
