4,560円
アズーム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) |
|---|---|---|---|---|---|---|
| 2022/12/26 | 4,500.0 | 4,530.0 | 4,405.0 | 4,485.0 | 2,242.5 | 41,700 |
| 2022/12/23 | 4,590.0 | 4,640.0 | 4,410.0 | 4,460.0 | 2,230.0 | 43,500 |
| 2022/12/22 | 9,500.0 | 9,630.0 | 9,270.0 | 9,360.0 | 2,340.0 | 18,700 |
| 2022/12/21 | 9,130.0 | 9,540.0 | 9,060.0 | 9,310.0 | 2,327.5 | 23,300 |
| 2022/12/20 | 9,650.0 | 9,670.0 | 9,050.0 | 9,280.0 | 2,320.0 | 53,900 |
| 2022/12/19 | 9,950.0 | 9,950.0 | 9,610.0 | 9,620.0 | 2,405.0 | 25,600 |
| 2022/12/16 | 10,200.0 | 10,330.0 | 10,020.0 | 10,080.0 | 2,520.0 | 13,900 |
| 2022/12/15 | 9,970.0 | 10,390.0 | 9,970.0 | 10,310.0 | 2,577.5 | 16,700 |
| 2022/12/14 | 9,950.0 | 10,190.0 | 9,870.0 | 9,950.0 | 2,487.5 | 22,200 |
| 2022/12/13 | 9,930.0 | 9,950.0 | 9,730.0 | 9,800.0 | 2,450.0 | 19,000 |
| 2022/12/12 | 9,990.0 | 10,030.0 | 9,780.0 | 9,930.0 | 2,482.5 | 21,700 |
| 2022/12/09 | 10,190.0 | 10,310.0 | 10,100.0 | 10,110.0 | 2,527.5 | 16,000 |
| 2022/12/08 | 10,190.0 | 10,300.0 | 9,910.0 | 10,190.0 | 2,547.5 | 21,200 |
| 2022/12/07 | 10,230.0 | 10,340.0 | 10,110.0 | 10,210.0 | 2,552.5 | 15,100 |
| 2022/12/06 | 10,490.0 | 10,600.0 | 10,070.0 | 10,390.0 | 2,597.5 | 31,700 |
| 2022/12/05 | 10,870.0 | 10,870.0 | 10,560.0 | 10,560.0 | 2,640.0 | 17,000 |
| 2022/12/02 | 10,800.0 | 11,000.0 | 10,610.0 | 10,900.0 | 2,725.0 | 24,000 |
| 2022/12/01 | 10,660.0 | 10,990.0 | 10,430.0 | 10,860.0 | 2,715.0 | 39,200 |
| 2022/11/30 | 10,970.0 | 10,970.0 | 10,420.0 | 10,480.0 | 2,620.0 | 39,000 |
| 2022/11/29 | 10,700.0 | 11,050.0 | 10,560.0 | 11,040.0 | 2,760.0 | 34,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アズームの取引履歴を振り返りませんか？
アズーム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。
