4,565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) |
|---|---|---|---|---|---|---|
| 2025/09/01 | 9,490.0 | 9,550.0 | 9,300.0 | 9,390.0 | 4,695.0 | 26,300 |
| 2025/08/29 | 9,560.0 | 9,600.0 | 9,450.0 | 9,450.0 | 4,725.0 | 43,500 |
| 2025/08/28 | 9,500.0 | 9,550.0 | 9,390.0 | 9,500.0 | 4,750.0 | 47,800 |
| 2025/08/27 | 9,530.0 | 9,610.0 | 9,400.0 | 9,470.0 | 4,735.0 | 45,500 |
| 2025/08/26 | 9,660.0 | 9,740.0 | 9,510.0 | 9,550.0 | 4,775.0 | 41,400 |
| 2025/08/25 | 9,710.0 | 9,800.0 | 9,550.0 | 9,640.0 | 4,820.0 | 66,400 |
| 2025/08/22 | 9,850.0 | 9,990.0 | 9,790.0 | 9,840.0 | 4,920.0 | 32,800 |
| 2025/08/21 | 9,940.0 | 10,030.0 | 9,820.0 | 9,890.0 | 4,945.0 | 32,600 |
| 2025/08/20 | 9,990.0 | 10,100.0 | 9,820.0 | 9,850.0 | 4,925.0 | 38,400 |
| 2025/08/19 | 10,050.0 | 10,170.0 | 9,930.0 | 10,080.0 | 5,040.0 | 47,500 |
| 2025/08/18 | 9,820.0 | 10,120.0 | 9,780.0 | 9,990.0 | 4,995.0 | 40,500 |
| 2025/08/15 | 10,050.0 | 10,150.0 | 9,760.0 | 9,760.0 | 4,880.0 | 45,300 |
| 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 |
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。
