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
2019/12/30 1,820 1,821 1,801 1,813 11,400
2019/12/27 1,785 1,812 1,785 1,808 7,100
2019/12/26 1,760 1,788 1,760 1,783 2,800
2019/12/25 1,779 1,779 1,760 1,765 2,800
2019/12/24 1,801 1,802 1,756 1,780 11,200
2019/12/23 1,797 1,809 1,797 1,801 15,600
2019/12/20 1,819 1,820 1,806 1,814 4,200
2019/12/19 1,815 1,824 1,790 1,809 12,000
2019/12/18 1,790 1,824 1,772 1,824 24,900
2019/12/17 1,749 1,764 1,740 1,764 5,800
2019/12/16 1,739 1,748 1,738 1,748 1,700
2019/12/13 1,739 1,750 1,739 1,745 10,200
2019/12/12 1,738 1,740 1,736 1,740 800
2019/12/11 1,744 1,744 1,724 1,735 3,200
2019/12/10 1,734 1,742 1,729 1,733 4,100
2019/12/09 1,718 1,749 1,718 1,734 17,100
2019/12/06 1,715 1,727 1,712 1,719 3,300
2019/12/05 1,719 1,722 1,713 1,721 2,900
2019/12/04 1,720 1,720 1,703 1,719 7,800
2019/12/03 1,727 1,727 1,717 1,724 4,500
2019/12/02 1,719 1,727 1,711 1,727 3,400
2019/11/29 1,699 1,718 1,699 1,718 5,400
2019/11/28 1,697 1,699 1,682 1,697 4,000
2019/11/27 1,695 1,697 1,694 1,697 900
2019/11/26 1,694 1,694 1,688 1,688 400
2019/11/25 1,695 1,696 1,686 1,695 2,100
2019/11/22 1,671 1,686 1,671 1,686 2,400
2019/11/21 1,684 1,685 1,670 1,685 2,400
2019/11/20 1,690 1,696 1,679 1,684 3,600
2019/11/19 1,687 1,690 1,685 1,690 1,600
2019/11/18 1,679 1,686 1,673 1,686 2,200
2019/11/15 1,673 1,675 1,664 1,674 2,100
2019/11/14 1,672 1,674 1,665 1,665 7,500
2019/11/13 1,659 1,661 1,657 1,661 2,900
2019/11/12 1,660 1,672 1,654 1,655 4,100
2019/11/11 1,659 1,660 1,655 1,660 3,600
2019/11/08 1,659 1,660 1,656 1,659 700
2019/11/07 1,651 1,657 1,647 1,655 2,400
2019/11/06 1,656 1,658 1,650 1,653 3,100
2019/11/05 1,655 1,665 1,650 1,655 3,100
2019/11/01 1,648 1,648 1,648 1,648 100
2019/10/31 1,650 1,650 1,645 1,645 1,200
2019/10/30 1,650 1,650 1,638 1,641 1,800
2019/10/29 1,648 1,648 1,642 1,647 1,100
2019/10/28 1,650 1,650 1,640 1,648 1,500
2019/10/25 1,640 1,640 1,640 1,640 200
2019/10/24 1,643 1,647 1,637 1,637 600
2019/10/23 1,638 1,644 1,637 1,637 1,000
2019/10/21 1,644 1,644 1,635 1,635 5,200
2019/10/18 1,644 1,644 1,644 1,644 1,100
2019/10/17 1,639 1,640 1,638 1,638 1,500
2019/10/16 1,640 1,640 1,638 1,638 600
2019/10/15 1,632 1,639 1,632 1,634 1,900
2019/10/11 1,631 1,636 1,629 1,636 1,100
2019/10/10 1,632 1,632 1,631 1,631 300
2019/10/09 1,640 1,640 1,630 1,630 1,900
2019/10/08 1,640 1,642 1,636 1,636 1,700
2019/10/07 1,626 1,629 1,620 1,627 1,600
2019/10/04 1,620 1,620 1,620 1,620 100
2019/10/03 1,623 1,623 1,609 1,617 10,300
2019/10/02 1,629 1,629 1,623 1,623 2,800
2019/10/01 1,644 1,644 1,630 1,630 1,500
2019/09/30 1,645 1,645 1,642 1,642 700
2019/09/27 1,638 1,638 1,626 1,632 700
2019/09/26 1,640 1,640 1,634 1,638 2,900
2019/09/25 1,640 1,646 1,631 1,636 1,100
2019/09/24 1,634 1,647 1,628 1,640 5,700
2019/09/20 1,625 1,635 1,625 1,634 2,600
2019/09/19 1,614 1,620 1,614 1,620 1,300
2019/09/18 1,614 1,615 1,613 1,613 500
2019/09/17 1,600 1,614 1,595 1,614 1,000
2019/09/13 1,605 1,605 1,594 1,605 2,100
2019/09/12 1,587 1,610 1,587 1,601 3,100
2019/09/11 1,580 1,590 1,580 1,590 3,700
2019/09/10 1,579 1,587 1,579 1,579 800
2019/09/09 1,572 1,577 1,568 1,568 7,700
2019/09/06 1,571 1,579 1,571 1,573 400
2019/09/05 1,577 1,580 1,570 1,580 3,800
2019/09/04 1,569 1,584 1,569 1,574 1,600
2019/09/03 1,570 1,616 1,568 1,574 11,000
2019/09/02 1,570 1,570 1,560 1,570 2,700
2019/08/30 1,570 1,570 1,570 1,570 1,200
2019/08/29 1,582 1,582 1,569 1,569 1,600
2019/08/28 1,569 1,582 1,569 1,576 1,500
2019/08/27 1,556 1,561 1,556 1,560 2,500
2019/08/26 1,564 1,565 1,556 1,556 3,900
2019/08/23 1,574 1,574 1,567 1,567 700
2019/08/22 1,583 1,583 1,567 1,574 800
2019/08/21 1,584 1,584 1,584 1,584 200
2019/08/20 1,582 1,582 1,582 1,582 300
2019/08/19 1,579 1,579 1,579 1,579 200
2019/08/16 1,568 1,568 1,565 1,565 400
2019/08/15 1,565 1,565 1,560 1,564 800
2019/08/14 1,571 1,582 1,571 1,582 300
2019/08/13 1,573 1,582 1,572 1,582 3,900
2019/08/09 1,547 1,573 1,547 1,573 800
2019/08/08 1,550 1,550 1,546 1,546 1,700
2019/08/07 1,541 1,559 1,541 1,553 500
2019/08/06 1,541 1,560 1,540 1,560 2,800
2019/08/05 1,574 1,574 1,550 1,561 5,300
2019/08/02 1,580 1,580 1,566 1,574 1,000
2019/08/01 1,579 1,579 1,579 1,579 400
2019/07/31 1,584 1,584 1,571 1,579 1,000
2019/07/30 1,575 1,575 1,575 1,575 100
2019/07/25 1,572 1,572 1,572 1,572 100
2019/07/24 1,580 1,584 1,580 1,584 600
2019/07/23 1,573 1,573 1,573 1,573 100
2019/07/22 1,575 1,584 1,575 1,575 300
2019/07/19 1,573 1,584 1,570 1,584 3,500
2019/07/18 1,582 1,582 1,566 1,580 400
2019/07/17 1,566 1,585 1,566 1,585 1,600
2019/07/16 1,567 1,567 1,567 1,567 100
2019/07/12 1,584 1,584 1,560 1,573 2,300
2019/07/11 1,568 1,588 1,565 1,565 2,900
2019/07/10 1,567 1,568 1,567 1,568 400
2019/07/09 1,574 1,574 1,559 1,560 700
2019/07/08 1,584 1,585 1,554 1,554 5,000
2019/07/05 1,569 1,580 1,548 1,573 4,200
2019/07/04 1,556 1,557 1,555 1,557 1,700
2019/07/03 1,565 1,565 1,550 1,550 1,300
2019/07/02 1,550 1,559 1,541 1,545 1,600
2019/07/01 1,570 1,574 1,567 1,569 600
2019/06/28 1,580 1,580 1,541 1,559 4,300
2019/06/27 1,578 1,578 1,569 1,569 1,100
2019/06/26 1,527 1,546 1,526 1,546 1,200
2019/06/25 1,539 1,550 1,532 1,532 2,300
2019/06/24 1,539 1,544 1,539 1,539 1,500
2019/06/21 1,542 1,543 1,525 1,525 9,600
2019/06/20 1,537 1,542 1,535 1,542 700
2019/06/19 1,540 1,548 1,536 1,536 1,500
2019/06/18 1,534 1,555 1,531 1,543 4,500
2019/06/17 1,540 1,555 1,530 1,530 4,700
2019/06/14 1,534 1,534 1,523 1,534 1,300
2019/06/13 1,522 1,523 1,522 1,523 900
2019/06/12 1,531 1,533 1,521 1,521 1,200
2019/06/11 1,531 1,541 1,531 1,537 500
2019/06/10 1,559 1,560 1,548 1,548 600
2019/06/07 1,542 1,542 1,541 1,541 600
2019/06/06 1,535 1,535 1,533 1,533 200
2019/06/05 1,520 1,540 1,520 1,539 1,000
2019/06/04 1,520 1,520 1,510 1,520 1,100
2019/06/03 1,543 1,543 1,510 1,510 19,400
2019/05/31 1,542 1,542 1,529 1,529 700
2019/05/30 1,546 1,546 1,523 1,539 1,000
2019/05/29 1,527 1,546 1,527 1,546 1,000
2019/05/28 1,530 1,532 1,530 1,530 2,100
2019/05/27 1,533 1,554 1,530 1,530 2,800
2019/05/24 1,533 1,533 1,533 1,533 200
2019/05/23 1,549 1,550 1,549 1,550 600
2019/05/22 1,557 1,565 1,556 1,558 900
2019/05/21 1,548 1,565 1,548 1,565 800
2019/05/20 1,546 1,558 1,546 1,558 500
2019/05/17 1,545 1,551 1,545 1,550 1,700
2019/05/16 1,555 1,555 1,550 1,550 1,700
2019/05/15 1,541 1,574 1,541 1,555 6,500
2019/05/14 1,500 1,519 1,500 1,519 4,200
2019/05/13 1,502 1,502 1,502 1,502 700
2019/05/10 1,503 1,503 1,503 1,503 400
2019/05/09 1,510 1,520 1,504 1,504 1,100
2019/05/08 1,519 1,519 1,519 1,519 400
2019/05/07 1,507 1,507 1,507 1,507 100
2019/04/26 1,529 1,529 1,529 1,529 400
2019/04/25 1,512 1,519 1,512 1,519 200
2019/04/24 1,505 1,520 1,503 1,520 2,100
2019/04/23 1,503 1,506 1,503 1,505 2,500
2019/04/22 1,524 1,524 1,503 1,503 2,800
2019/04/18 1,527 1,527 1,527 1,527 200
2019/04/17 1,526 1,527 1,526 1,527 1,600
2019/04/15 1,531 1,536 1,530 1,536 300
2019/04/11 1,526 1,549 1,526 1,526 700
2019/04/10 1,531 1,539 1,526 1,526 400
2019/04/09 1,543 1,553 1,532 1,532 300
2019/04/08 1,540 1,555 1,540 1,540 800
2019/04/05 1,532 1,545 1,525 1,545 13,100
2019/04/04 1,532 1,546 1,532 1,532 600
2019/04/03 1,519 1,539 1,519 1,522 600
2019/04/02 1,547 1,547 1,520 1,540 3,000
2019/04/01 1,530 1,540 1,530 1,540 500
2019/03/29 1,550 1,550 1,538 1,546 1,800
2019/03/28 1,548 1,548 1,543 1,548 400
2019/03/27 1,540 1,550 1,540 1,545 6,100
2019/03/26 1,594 1,613 1,590 1,603 5,500
2019/03/25 1,602 1,607 1,595 1,595 3,000
2019/03/22 1,608 1,615 1,601 1,602 2,300
2019/03/20 1,610 1,616 1,590 1,607 3,500
2019/03/19 1,622 1,622 1,601 1,616 2,900
2019/03/18 1,613 1,623 1,610 1,623 900
2019/03/15 1,606 1,612 1,606 1,609 1,200
2019/03/14 1,603 1,613 1,603 1,604 1,000
2019/03/13 1,623 1,623 1,618 1,622 2,500
2019/03/12 1,627 1,627 1,621 1,626 800
2019/03/11 1,620 1,629 1,612 1,628 1,400
2019/03/08 1,636 1,636 1,620 1,622 1,700
2019/03/07 1,641 1,645 1,641 1,645 500
2019/03/06 1,649 1,650 1,648 1,648 500
2019/03/05 1,631 1,646 1,628 1,630 7,000
2019/03/04 1,654 1,659 1,654 1,657 500
2019/03/01 1,625 1,656 1,625 1,654 800
2019/02/28 1,663 1,663 1,608 1,611 1,200
2019/02/27 1,660 1,662 1,660 1,661 500
2019/02/26 1,640 1,668 1,640 1,668 1,600
2019/02/25 1,650 1,652 1,650 1,652 1,200
2019/02/22 1,640 1,657 1,640 1,657 900
2019/02/21 1,655 1,657 1,612 1,657 2,700
2019/02/20 1,640 1,656 1,640 1,656 200
2019/02/19 1,653 1,657 1,635 1,657 2,000
2019/02/18 1,640 1,674 1,630 1,659 8,300
2019/02/15 1,609 1,632 1,609 1,632 1,800
2019/02/14 1,585 1,610 1,585 1,609 1,800
2019/02/13 1,580 1,591 1,580 1,591 1,900
2019/02/12 1,570 1,576 1,570 1,576 300
2019/02/08 1,562 1,574 1,562 1,565 1,400
2019/02/07 1,585 1,585 1,566 1,566 1,000
2019/02/06 1,583 1,585 1,583 1,585 500
2019/02/05 1,582 1,585 1,582 1,585 500
2019/02/04 1,581 1,582 1,570 1,582 1,000
2019/02/01 1,578 1,578 1,566 1,573 900
2019/01/31 1,578 1,578 1,576 1,578 900
2019/01/30 1,578 1,580 1,569 1,575 3,400
2019/01/29 1,560 1,579 1,560 1,579 700
2019/01/28 1,580 1,589 1,570 1,570 1,000
2019/01/25 1,558 1,580 1,558 1,579 3,500
2019/01/24 1,560 1,560 1,542 1,560 4,800
2019/01/23 1,564 1,564 1,560 1,560 1,100
2019/01/22 1,540 1,571 1,540 1,566 2,400
2019/01/21 1,540 1,549 1,540 1,540 1,100
2019/01/18 1,540 1,541 1,531 1,539 1,500
2019/01/17 1,520 1,540 1,520 1,540 700
2019/01/16 1,514 1,540 1,514 1,540 900
2019/01/15 1,509 1,539 1,509 1,521 900
2019/01/11 1,505 1,530 1,505 1,509 1,600
2019/01/10 1,517 1,518 1,504 1,504 600
2019/01/09 1,502 1,515 1,500 1,515 1,500
2019/01/08 1,515 1,518 1,502 1,502 1,300
2019/01/07 1,518 1,518 1,500 1,513 1,500
2019/01/04 1,485 1,490 1,463 1,485 2,400

このページの先頭へ