5,122円
安川電機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) |
|---|---|---|---|---|---|---|
| 2023/04/05 | 5,580.0 | 5,620.0 | 5,470.0 | 5,530.0 | 5,530.0 | 1,794,900 |
| 2023/04/04 | 5,620.0 | 5,650.0 | 5,530.0 | 5,640.0 | 5,640.0 | 2,335,900 |
| 2023/04/03 | 5,800.0 | 5,810.0 | 5,690.0 | 5,720.0 | 5,720.0 | 1,287,400 |
| 2023/03/31 | 5,700.0 | 5,820.0 | 5,700.0 | 5,770.0 | 5,770.0 | 1,935,500 |
| 2023/03/30 | 5,670.0 | 5,690.0 | 5,570.0 | 5,650.0 | 5,650.0 | 1,102,600 |
| 2023/03/29 | 5,590.0 | 5,670.0 | 5,570.0 | 5,660.0 | 5,660.0 | 1,213,900 |
| 2023/03/28 | 5,610.0 | 5,630.0 | 5,540.0 | 5,590.0 | 5,590.0 | 876,300 |
| 2023/03/27 | 5,620.0 | 5,650.0 | 5,570.0 | 5,610.0 | 5,610.0 | 812,000 |
| 2023/03/24 | 5,610.0 | 5,630.0 | 5,550.0 | 5,590.0 | 5,590.0 | 1,143,700 |
| 2023/03/23 | 5,650.0 | 5,730.0 | 5,590.0 | 5,650.0 | 5,650.0 | 1,578,100 |
| 2023/03/22 | 5,520.0 | 5,630.0 | 5,510.0 | 5,620.0 | 5,620.0 | 1,536,000 |
| 2023/03/20 | 5,500.0 | 5,570.0 | 5,420.0 | 5,420.0 | 5,420.0 | 1,335,300 |
| 2023/03/17 | 5,440.0 | 5,550.0 | 5,440.0 | 5,530.0 | 5,530.0 | 1,864,700 |
| 2023/03/16 | 5,240.0 | 5,420.0 | 5,220.0 | 5,390.0 | 5,390.0 | 1,741,100 |
| 2023/03/15 | 5,390.0 | 5,410.0 | 5,330.0 | 5,390.0 | 5,390.0 | 1,216,900 |
| 2023/03/14 | 5,370.0 | 5,420.0 | 5,320.0 | 5,340.0 | 5,340.0 | 1,646,200 |
| 2023/03/13 | 5,500.0 | 5,510.0 | 5,380.0 | 5,460.0 | 5,460.0 | 1,750,000 |
| 2023/03/10 | 5,610.0 | 5,650.0 | 5,560.0 | 5,580.0 | 5,580.0 | 2,285,400 |
| 2023/03/09 | 5,740.0 | 5,760.0 | 5,650.0 | 5,690.0 | 5,690.0 | 1,343,000 |
| 2023/03/08 | 5,550.0 | 5,650.0 | 5,520.0 | 5,640.0 | 5,640.0 | 1,202,400 |
おすすめ条件でスクリーニングされた銘柄を見る
安川電機の取引履歴を振り返りませんか？
安川電機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。
