4,064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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 8,560.0 | 8,750.0 | 8,510.0 | 8,650.0 | 4,325.0 | 41,500 |
| 2025/07/08 | 8,570.0 | 8,680.0 | 8,390.0 | 8,510.0 | 4,255.0 | 39,400 |
| 2025/07/07 | 8,260.0 | 8,570.0 | 8,260.0 | 8,550.0 | 4,275.0 | 37,400 |
| 2025/07/04 | 8,290.0 | 8,430.0 | 8,260.0 | 8,260.0 | 4,130.0 | 27,400 |
| 2025/07/03 | 8,530.0 | 8,530.0 | 8,220.0 | 8,250.0 | 4,125.0 | 34,700 |
| 2025/07/02 | 8,640.0 | 8,640.0 | 8,440.0 | 8,460.0 | 4,230.0 | 42,000 |
| 2025/07/01 | 8,740.0 | 8,880.0 | 8,500.0 | 8,700.0 | 4,350.0 | 50,200 |
| 2025/06/30 | 9,020.0 | 9,100.0 | 8,610.0 | 8,690.0 | 4,345.0 | 78,000 |
| 2025/06/27 | 8,830.0 | 8,950.0 | 8,710.0 | 8,950.0 | 4,475.0 | 72,900 |
| 2025/06/26 | 8,840.0 | 8,880.0 | 8,610.0 | 8,760.0 | 4,380.0 | 56,500 |
| 2025/06/25 | 8,550.0 | 8,800.0 | 8,510.0 | 8,700.0 | 4,350.0 | 72,200 |
| 2025/06/24 | 8,310.0 | 8,850.0 | 8,300.0 | 8,420.0 | 4,210.0 | 120,300 |
| 2025/06/23 | 8,500.0 | 8,520.0 | 8,330.0 | 8,390.0 | 4,195.0 | 46,600 |
| 2025/06/20 | 8,860.0 | 8,890.0 | 8,500.0 | 8,520.0 | 4,260.0 | 40,200 |
| 2025/06/19 | 8,810.0 | 8,880.0 | 8,680.0 | 8,810.0 | 4,405.0 | 25,600 |
| 2025/06/18 | 8,600.0 | 8,800.0 | 8,590.0 | 8,760.0 | 4,380.0 | 39,300 |
| 2025/06/17 | 8,770.0 | 8,860.0 | 8,490.0 | 8,520.0 | 4,260.0 | 74,900 |
| 2025/06/16 | 8,660.0 | 8,930.0 | 8,650.0 | 8,820.0 | 4,410.0 | 69,600 |
| 2025/06/13 | 8,490.0 | 8,730.0 | 8,300.0 | 8,660.0 | 4,330.0 | 38,300 |
| 2025/06/12 | 8,350.0 | 8,400.0 | 8,270.0 | 8,350.0 | 4,175.0 | 25,800 |
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。
