4,094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) |
|---|---|---|---|---|---|---|
| 2025/08/14 | 9,970.0 | 10,150.0 | 9,880.0 | 10,030.0 | 5,015.0 | 50,000 |
| 2025/08/13 | 9,920.0 | 10,000.0 | 9,810.0 | 9,950.0 | 4,975.0 | 62,500 |
| 2025/08/12 | 9,790.0 | 9,980.0 | 9,750.0 | 9,920.0 | 4,960.0 | 56,500 |
| 2025/08/08 | 9,830.0 | 9,900.0 | 9,640.0 | 9,790.0 | 4,895.0 | 53,100 |
| 2025/08/07 | 9,780.0 | 9,880.0 | 9,690.0 | 9,790.0 | 4,895.0 | 51,000 |
| 2025/08/06 | 9,810.0 | 9,930.0 | 9,560.0 | 9,730.0 | 4,865.0 | 79,900 |
| 2025/08/05 | 9,800.0 | 10,190.0 | 9,670.0 | 9,870.0 | 4,935.0 | 135,800 |
| 2025/08/04 | 9,250.0 | 9,780.0 | 9,250.0 | 9,720.0 | 4,860.0 | 186,900 |
| 2025/08/01 | 9,000.0 | 9,670.0 | 8,810.0 | 9,400.0 | 4,700.0 | 468,800 |
| 2025/07/31 | 8,300.0 | 8,780.0 | 8,300.0 | 8,480.0 | 4,240.0 | 107,300 |
| 2025/07/30 | 8,210.0 | 8,500.0 | 8,200.0 | 8,430.0 | 4,215.0 | 216,400 |
| 2025/07/29 | 8,360.0 | 8,360.0 | 8,150.0 | 8,300.0 | 4,150.0 | 36,700 |
| 2025/07/28 | 8,580.0 | 8,640.0 | 8,340.0 | 8,380.0 | 4,190.0 | 32,800 |
| 2025/07/25 | 8,470.0 | 8,570.0 | 8,390.0 | 8,570.0 | 4,285.0 | 22,100 |
| 2025/07/24 | 8,550.0 | 8,610.0 | 8,400.0 | 8,480.0 | 4,240.0 | 35,700 |
| 2025/07/23 | 8,440.0 | 8,550.0 | 8,370.0 | 8,500.0 | 4,250.0 | 25,100 |
| 2025/07/22 | 8,240.0 | 8,540.0 | 8,240.0 | 8,490.0 | 4,245.0 | 40,700 |
| 2025/07/18 | 8,360.0 | 8,400.0 | 8,170.0 | 8,170.0 | 4,085.0 | 17,700 |
| 2025/07/17 | 8,160.0 | 8,450.0 | 8,160.0 | 8,320.0 | 4,160.0 | 28,700 |
| 2025/07/16 | 8,050.0 | 8,320.0 | 8,050.0 | 8,250.0 | 4,125.0 | 26,400 |
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。
