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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 7,070.0 | 7,140.0 | 6,950.0 | 7,010.0 | 1,752.5 | 21,400 |
| 2018/03/07 | 7,150.0 | 7,200.0 | 7,100.0 | 7,120.0 | 1,780.0 | 20,000 |
| 2018/03/06 | 7,160.0 | 7,300.0 | 7,160.0 | 7,160.0 | 1,790.0 | 20,900 |
| 2018/03/05 | 7,020.0 | 7,080.0 | 7,010.0 | 7,040.0 | 1,760.0 | 23,000 |
| 2018/03/02 | 6,920.0 | 7,030.0 | 6,920.0 | 6,970.0 | 1,742.5 | 19,100 |
| 2018/03/01 | 7,240.0 | 7,240.0 | 7,060.0 | 7,070.0 | 1,767.5 | 25,500 |
| 2018/02/28 | 7,290.0 | 7,390.0 | 7,260.0 | 7,320.0 | 1,830.0 | 26,200 |
| 2018/02/27 | 7,300.0 | 7,310.0 | 7,170.0 | 7,310.0 | 1,827.5 | 16,500 |
| 2018/02/26 | 7,300.0 | 7,300.0 | 7,180.0 | 7,200.0 | 1,800.0 | 8,100 |
| 2018/02/23 | 7,020.0 | 7,240.0 | 7,020.0 | 7,200.0 | 1,800.0 | 17,700 |
| 2018/02/22 | 6,900.0 | 6,960.0 | 6,860.0 | 6,950.0 | 1,737.5 | 14,000 |
| 2018/02/21 | 6,980.0 | 6,990.0 | 6,910.0 | 6,980.0 | 1,745.0 | 13,400 |
| 2018/02/20 | 6,990.0 | 6,990.0 | 6,890.0 | 6,960.0 | 1,740.0 | 9,000 |
| 2018/02/19 | 6,870.0 | 6,930.0 | 6,860.0 | 6,930.0 | 1,732.5 | 13,000 |
| 2018/02/16 | 6,720.0 | 6,810.0 | 6,710.0 | 6,770.0 | 1,692.5 | 18,800 |
| 2018/02/15 | 6,520.0 | 6,670.0 | 6,510.0 | 6,620.0 | 1,655.0 | 49,400 |
| 2018/02/14 | 6,720.0 | 6,770.0 | 6,610.0 | 6,620.0 | 1,655.0 | 28,000 |
| 2018/02/13 | 6,800.0 | 6,890.0 | 6,700.0 | 6,710.0 | 1,677.5 | 34,400 |
| 2018/02/09 | 6,700.0 | 6,710.0 | 6,640.0 | 6,710.0 | 1,677.5 | 26,400 |
| 2018/02/08 | 6,850.0 | 6,980.0 | 6,820.0 | 6,860.0 | 1,715.0 | 25,700 |
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。
