日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アズマハウス(3293)の株価時系列情報

アズマハウス(3293)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,657 1,657 1,650 1,657 4,800
2016/12/29 1,649 1,649 1,647 1,649 2,200
2016/12/28 1,651 1,653 1,645 1,651 2,800
2016/12/27 1,638 1,650 1,638 1,642 2,300
2016/12/26 1,636 1,640 1,628 1,640 2,600
2016/12/22 1,639 1,639 1,625 1,635 4,800
2016/12/21 1,643 1,644 1,623 1,644 5,700
2016/12/20 1,649 1,649 1,635 1,643 12,000
2016/12/19 1,649 1,656 1,641 1,650 8,800
2016/12/16 1,656 1,656 1,623 1,647 14,200
2016/12/15 1,651 1,656 1,650 1,656 7,400
2016/12/14 1,651 1,651 1,650 1,651 1,900
2016/12/13 1,648 1,651 1,648 1,651 3,700
2016/12/12 1,645 1,650 1,645 1,647 2,900
2016/12/09 1,645 1,648 1,640 1,647 2,600
2016/12/08 1,648 1,648 1,639 1,639 3,100
2016/12/07 1,649 1,649 1,644 1,647 2,200
2016/12/06 1,630 1,645 1,630 1,645 3,000
2016/12/05 1,629 1,645 1,629 1,644 800
2016/12/02 1,652 1,652 1,630 1,630 5,700
2016/12/01 1,650 1,650 1,641 1,647 5,300
2016/11/30 1,647 1,649 1,641 1,648 2,600
2016/11/29 1,638 1,644 1,638 1,643 5,700
2016/11/28 1,642 1,642 1,634 1,638 3,100
2016/11/25 1,639 1,643 1,630 1,630 5,400
2016/11/24 1,628 1,634 1,628 1,630 9,200
2016/11/22 1,621 1,629 1,620 1,628 4,500
2016/11/21 1,621 1,625 1,620 1,625 5,400
2016/11/18 1,621 1,623 1,620 1,623 1,800
2016/11/17 1,619 1,621 1,616 1,620 2,800
2016/11/16 1,620 1,620 1,610 1,612 4,000
2016/11/15 1,618 1,620 1,613 1,614 3,100
2016/11/14 1,612 1,619 1,610 1,619 3,300
2016/11/11 1,601 1,617 1,601 1,612 3,900
2016/11/10 1,619 1,619 1,580 1,611 4,700
2016/11/09 1,618 1,619 1,550 1,567 6,700
2016/11/08 1,601 1,618 1,601 1,618 3,700
2016/11/07 1,590 1,610 1,590 1,607 8,600
2016/11/04 1,573 1,585 1,573 1,578 1,400
2016/11/02 1,593 1,593 1,587 1,587 2,800
2016/11/01 1,590 1,592 1,588 1,591 1,200
2016/10/31 1,592 1,592 1,588 1,592 1,700
2016/10/28 1,589 1,590 1,580 1,590 2,600
2016/10/27 1,589 1,589 1,581 1,581 2,000
2016/10/26 1,570 1,590 1,569 1,590 1,700
2016/10/25 1,588 1,588 1,577 1,585 1,500
2016/10/24 1,570 1,588 1,570 1,588 2,800
2016/10/21 1,561 1,575 1,560 1,575 6,000
2016/10/20 1,558 1,565 1,550 1,564 6,300
2016/10/19 1,557 1,559 1,540 1,556 2,800
2016/10/18 1,535 1,556 1,535 1,556 4,900
2016/10/17 1,548 1,549 1,547 1,549 900
2016/10/14 1,549 1,550 1,532 1,541 1,800
2016/10/13 1,553 1,553 1,533 1,549 2,400
2016/10/12 1,550 1,553 1,541 1,553 6,100
2016/10/11 1,547 1,568 1,545 1,565 1,700
2016/10/07 1,518 1,568 1,518 1,553 11,200
2016/10/06 1,515 1,520 1,510 1,520 3,300
2016/10/05 1,506 1,515 1,505 1,515 2,000
2016/10/04 1,516 1,516 1,506 1,506 1,900
2016/10/03 1,517 1,517 1,500 1,513 1,700
2016/09/30 1,515 1,515 1,505 1,505 1,200
2016/09/29 1,510 1,513 1,508 1,510 2,600
2016/09/28 1,518 1,518 1,509 1,510 700
2016/09/27 1,505 1,515 1,502 1,506 1,200
2016/09/26 1,516 1,516 1,505 1,505 400
2016/09/23 1,510 1,516 1,510 1,516 3,100
2016/09/21 1,501 1,510 1,500 1,510 1,400
2016/09/20 1,500 1,507 1,498 1,501 1,200
2016/09/16 1,492 1,509 1,490 1,501 1,500
2016/09/15 1,500 1,509 1,495 1,498 1,200
2016/09/14 1,502 1,502 1,500 1,500 800
2016/09/13 1,513 1,513 1,502 1,505 600
2016/09/12 1,515 1,517 1,501 1,502 3,000
2016/09/09 1,516 1,516 1,516 1,516 200
2016/09/08 1,510 1,515 1,509 1,512 800
2016/09/07 1,507 1,517 1,507 1,515 1,300
2016/09/06 1,514 1,518 1,507 1,515 4,600
2016/09/05 1,510 1,514 1,510 1,514 500
2016/09/02 1,515 1,515 1,500 1,512 2,200
2016/09/01 1,511 1,514 1,502 1,514 1,300
2016/08/31 1,515 1,515 1,511 1,511 1,100
2016/08/30 1,517 1,517 1,506 1,516 1,300
2016/08/29 1,515 1,518 1,515 1,517 300
2016/08/26 1,515 1,515 1,515 1,515 500
2016/08/25 1,505 1,515 1,505 1,515 2,000
2016/08/24 1,503 1,503 1,503 1,503 400
2016/08/23 1,496 1,503 1,494 1,503 500
2016/08/22 1,495 1,496 1,495 1,496 300
2016/08/19 1,495 1,495 1,495 1,495 300
2016/08/18 1,498 1,500 1,498 1,498 300
2016/08/17 1,507 1,508 1,498 1,505 1,600
2016/08/16 1,497 1,497 1,496 1,497 800
2016/08/15 1,495 1,505 1,495 1,499 2,400
2016/08/12 1,500 1,508 1,500 1,500 7,100
2016/08/09 1,481 1,482 1,481 1,482 800
2016/08/08 1,495 1,495 1,482 1,482 300
2016/08/05 1,494 1,495 1,480 1,494 1,200
2016/08/04 1,485 1,485 1,485 1,485 900
2016/08/03 1,482 1,495 1,480 1,495 1,000
2016/08/02 1,495 1,498 1,483 1,483 1,800
2016/08/01 1,481 1,484 1,481 1,482 2,600
2016/07/29 1,499 1,499 1,481 1,481 3,200
2016/07/28 1,498 1,498 1,482 1,482 2,100
2016/07/27 1,497 1,498 1,493 1,498 400
2016/07/26 1,491 1,491 1,486 1,486 1,500
2016/07/25 1,485 1,496 1,484 1,491 2,900
2016/07/22 1,496 1,498 1,485 1,485 2,600
2016/07/21 1,490 1,499 1,485 1,485 4,000
2016/07/20 1,502 1,502 1,489 1,489 7,500
2016/07/19 1,495 1,500 1,495 1,495 2,600
2016/07/15 1,500 1,505 1,496 1,505 1,300
2016/07/14 1,500 1,500 1,500 1,500 200
2016/07/13 1,500 1,500 1,500 1,500 100
2016/07/12 1,500 1,501 1,500 1,500 900
2016/07/11 1,494 1,494 1,494 1,494 200
2016/07/08 1,493 1,509 1,493 1,494 1,300
2016/07/07 1,510 1,510 1,510 1,510 100
2016/07/06 1,501 1,501 1,487 1,487 500
2016/07/05 1,513 1,513 1,513 1,513 300
2016/07/04 1,514 1,514 1,513 1,513 700
2016/07/01 1,500 1,500 1,499 1,500 1,800
2016/06/30 1,500 1,500 1,493 1,500 1,400
2016/06/29 1,494 1,494 1,489 1,493 600
2016/06/28 1,481 1,494 1,473 1,494 1,100
2016/06/27 1,490 1,499 1,467 1,483 10,200
2016/06/24 1,500 1,501 1,451 1,485 5,600
2016/06/23 1,500 1,500 1,500 1,500 400
2016/06/21 1,499 1,501 1,499 1,501 800
2016/06/20 1,494 1,498 1,494 1,498 700
2016/06/17 1,490 1,505 1,490 1,505 1,400
2016/06/16 1,500 1,518 1,490 1,500 4,800
2016/06/15 1,496 1,497 1,496 1,497 300
2016/06/14 1,502 1,503 1,500 1,503 3,900
2016/06/13 1,502 1,514 1,502 1,503 2,000
2016/06/10 1,514 1,519 1,514 1,519 400
2016/06/08 1,511 1,512 1,511 1,511 800
2016/06/07 1,511 1,511 1,511 1,511 100
2016/06/06 1,512 1,515 1,508 1,515 800
2016/06/03 1,515 1,518 1,512 1,512 700
2016/06/02 1,523 1,523 1,512 1,512 500
2016/06/01 1,520 1,520 1,513 1,520 2,400
2016/05/31 1,522 1,522 1,513 1,514 700
2016/05/30 1,519 1,519 1,509 1,513 700
2016/05/27 1,517 1,517 1,517 1,517 100
2016/05/26 1,518 1,520 1,517 1,517 2,500
2016/05/25 1,517 1,518 1,517 1,518 900
2016/05/24 1,518 1,518 1,518 1,518 200
2016/05/23 1,531 1,531 1,513 1,513 2,300
2016/05/20 1,510 1,510 1,510 1,510 100
2016/05/19 1,520 1,520 1,505 1,509 3,600
2016/05/18 1,520 1,523 1,520 1,523 700
2016/05/17 1,537 1,537 1,518 1,518 200
2016/05/16 1,526 1,538 1,526 1,538 1,900
2016/05/13 1,534 1,534 1,534 1,534 100
2016/05/12 1,537 1,537 1,520 1,525 3,000
2016/05/11 1,519 1,521 1,519 1,521 300
2016/05/10 1,517 1,517 1,517 1,517 800
2016/05/09 1,525 1,534 1,510 1,510 600
2016/05/06 1,530 1,530 1,529 1,529 700
2016/05/02 1,515 1,515 1,512 1,512 1,600
2016/04/28 1,530 1,531 1,518 1,518 1,500
2016/04/27 1,520 1,520 1,515 1,515 1,200
2016/04/26 1,524 1,524 1,524 1,524 900
2016/04/25 1,526 1,533 1,522 1,524 2,100
2016/04/22 1,525 1,531 1,524 1,524 1,400
2016/04/21 1,521 1,522 1,518 1,522 2,600
2016/04/20 1,520 1,520 1,520 1,520 200
2016/04/19 1,520 1,520 1,520 1,520 200
2016/04/18 1,512 1,512 1,502 1,502 2,700
2016/04/15 1,508 1,512 1,508 1,512 1,500
2016/04/14 1,510 1,521 1,507 1,515 3,900
2016/04/13 1,514 1,514 1,505 1,505 4,200
2016/04/12 1,502 1,509 1,502 1,504 1,000
2016/04/11 1,514 1,514 1,501 1,513 1,100
2016/04/08 1,498 1,500 1,490 1,500 1,200
2016/04/07 1,526 1,526 1,492 1,505 2,100
2016/04/06 1,500 1,500 1,486 1,500 5,800
2016/04/05 1,506 1,515 1,500 1,509 7,900
2016/04/04 1,510 1,520 1,510 1,520 4,300
2016/04/01 1,533 1,533 1,511 1,511 6,800
2016/03/31 1,543 1,543 1,530 1,534 3,800
2016/03/30 1,535 1,543 1,533 1,533 3,600
2016/03/29 1,508 1,549 1,508 1,538 25,500
2016/03/28 1,601 1,618 1,600 1,618 13,500
2016/03/25 1,620 1,621 1,603 1,611 4,800
2016/03/24 1,605 1,612 1,601 1,612 2,300
2016/03/23 1,621 1,621 1,600 1,603 3,000
2016/03/22 1,618 1,628 1,600 1,617 4,800
2016/03/18 1,614 1,621 1,614 1,618 1,800
2016/03/17 1,634 1,635 1,628 1,629 2,700
2016/03/16 1,617 1,635 1,617 1,633 1,700
2016/03/15 1,623 1,635 1,620 1,634 2,600
2016/03/14 1,621 1,635 1,621 1,623 7,200
2016/03/11 1,615 1,621 1,615 1,621 1,500
2016/03/10 1,605 1,615 1,605 1,615 400
2016/03/09 1,606 1,606 1,603 1,603 400
2016/03/08 1,614 1,614 1,606 1,611 1,300
2016/03/07 1,617 1,618 1,609 1,618 1,900
2016/03/04 1,606 1,618 1,606 1,618 3,100
2016/03/03 1,600 1,610 1,600 1,606 2,800
2016/03/02 1,600 1,600 1,594 1,600 4,000
2016/03/01 1,596 1,598 1,580 1,584 1,700
2016/02/29 1,590 1,610 1,590 1,596 3,700
2016/02/26 1,578 1,590 1,578 1,581 1,000
2016/02/25 1,573 1,585 1,571 1,578 1,800
2016/02/24 1,578 1,585 1,567 1,585 1,800
2016/02/23 1,580 1,583 1,571 1,580 1,100
2016/02/22 1,576 1,586 1,576 1,580 1,600
2016/02/19 1,572 1,575 1,563 1,575 1,000
2016/02/18 1,570 1,582 1,556 1,556 5,000
2016/02/17 1,564 1,570 1,556 1,560 2,600
2016/02/16 1,543 1,570 1,543 1,561 1,600
2016/02/15 1,565 1,567 1,531 1,567 4,200
2016/02/12 1,515 1,533 1,513 1,522 5,200
2016/02/10 1,561 1,594 1,525 1,545 6,900
2016/02/09 1,570 1,580 1,565 1,570 2,800
2016/02/08 1,570 1,594 1,570 1,594 2,400
2016/02/05 1,590 1,609 1,573 1,573 2,600
2016/02/04 1,590 1,590 1,578 1,582 3,200
2016/02/03 1,600 1,605 1,594 1,595 3,700
2016/02/02 1,630 1,630 1,606 1,609 2,500
2016/02/01 1,630 1,631 1,613 1,628 2,700
2016/01/29 1,599 1,606 1,590 1,606 2,700
2016/01/28 1,593 1,595 1,585 1,595 1,000
2016/01/27 1,595 1,595 1,577 1,593 1,600
2016/01/26 1,583 1,597 1,583 1,597 2,400
2016/01/25 1,571 1,599 1,571 1,591 1,800
2016/01/22 1,558 1,588 1,558 1,588 7,400
2016/01/21 1,569 1,575 1,553 1,570 5,300
2016/01/20 1,584 1,585 1,564 1,569 3,900
2016/01/19 1,588 1,604 1,583 1,583 1,200
2016/01/18 1,589 1,590 1,580 1,580 3,100
2016/01/15 1,604 1,604 1,581 1,592 1,400
2016/01/14 1,598 1,609 1,590 1,597 2,300
2016/01/13 1,595 1,620 1,592 1,610 2,200
2016/01/12 1,608 1,608 1,598 1,598 6,000
2016/01/08 1,610 1,616 1,605 1,616 3,300
2016/01/07 1,620 1,620 1,610 1,611 3,000
2016/01/06 1,625 1,625 1,620 1,620 500
2016/01/05 1,635 1,635 1,611 1,620 2,500
2016/01/04 1,626 1,626 1,623 1,623 3,200

このページの先頭へ