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
2020/12/30 1,463 1,463 1,427 1,445 3,100
2020/12/29 1,437 1,438 1,431 1,438 1,400
2020/12/28 1,413 1,433 1,413 1,420 4,900
2020/12/25 1,428 1,428 1,401 1,413 600
2020/12/24 1,420 1,425 1,413 1,419 7,300
2020/12/23 1,419 1,419 1,401 1,413 4,600
2020/12/22 1,429 1,429 1,394 1,394 5,600
2020/12/21 1,436 1,441 1,419 1,432 4,700
2020/12/18 1,447 1,451 1,435 1,435 2,400
2020/12/17 1,457 1,457 1,444 1,444 700
2020/12/16 1,448 1,457 1,440 1,457 2,800
2020/12/15 1,446 1,448 1,446 1,448 4,200
2020/12/14 1,443 1,450 1,430 1,446 6,800
2020/12/11 1,460 1,460 1,460 1,460 100
2020/12/10 1,449 1,467 1,448 1,460 4,000
2020/12/09 1,450 1,450 1,436 1,450 3,300
2020/12/08 1,460 1,460 1,450 1,451 2,100
2020/12/07 1,450 1,472 1,450 1,460 2,300
2020/12/04 1,448 1,449 1,440 1,441 600
2020/12/03 1,441 1,455 1,440 1,440 1,900
2020/12/02 1,444 1,450 1,440 1,441 3,600
2020/12/01 1,418 1,433 1,414 1,430 2,100
2020/11/30 1,403 1,420 1,403 1,410 2,800
2020/11/27 1,398 1,400 1,390 1,396 1,900
2020/11/26 1,398 1,399 1,390 1,398 1,500
2020/11/25 1,388 1,399 1,388 1,393 1,800
2020/11/24 1,398 1,399 1,382 1,385 2,000
2020/11/20 1,387 1,395 1,387 1,395 300
2020/11/19 1,390 1,395 1,388 1,388 900
2020/11/18 1,393 1,405 1,390 1,395 6,600
2020/11/17 1,385 1,410 1,385 1,405 2,600
2020/11/16 1,381 1,395 1,380 1,388 2,100
2020/11/13 1,392 1,392 1,378 1,380 2,100
2020/11/12 1,385 1,389 1,385 1,385 2,600
2020/11/11 1,375 1,391 1,375 1,385 5,400
2020/11/10 1,384 1,384 1,372 1,374 3,100
2020/11/09 1,370 1,384 1,370 1,383 4,000
2020/11/06 1,389 1,389 1,380 1,388 900
2020/11/05 1,375 1,385 1,375 1,383 900
2020/11/04 1,390 1,390 1,380 1,380 1,200
2020/11/02 1,372 1,382 1,372 1,380 500
2020/10/30 1,392 1,392 1,372 1,372 1,200
2020/10/29 1,372 1,381 1,372 1,381 1,500
2020/10/28 1,368 1,368 1,360 1,360 1,000
2020/10/27 1,363 1,377 1,363 1,366 600
2020/10/26 1,375 1,375 1,369 1,369 700
2020/10/23 1,380 1,380 1,360 1,367 3,700
2020/10/22 1,403 1,403 1,377 1,378 3,700
2020/10/21 1,410 1,410 1,400 1,403 2,100
2020/10/20 1,386 1,390 1,386 1,390 300
2020/10/19 1,372 1,400 1,372 1,400 3,100
2020/10/16 1,409 1,409 1,382 1,390 1,000
2020/10/15 1,393 1,410 1,393 1,402 900
2020/10/14 1,417 1,417 1,398 1,407 600
2020/10/13 1,409 1,409 1,395 1,402 600
2020/10/12 1,393 1,408 1,383 1,390 2,700
2020/10/09 1,401 1,401 1,399 1,400 1,200
2020/10/08 1,405 1,406 1,399 1,406 1,400
2020/10/07 1,405 1,410 1,391 1,404 1,600
2020/10/06 1,400 1,410 1,400 1,410 1,500
2020/10/05 1,375 1,404 1,375 1,400 1,900
2020/10/02 1,424 1,424 1,372 1,372 3,900
2020/09/30 1,404 1,425 1,404 1,414 4,800
2020/09/29 1,400 1,403 1,395 1,403 2,000
2020/09/28 1,400 1,404 1,397 1,399 1,700
2020/09/25 1,375 1,394 1,372 1,394 5,300
2020/09/24 1,386 1,386 1,367 1,375 2,000
2020/09/23 1,407 1,407 1,385 1,386 3,500
2020/09/18 1,375 1,398 1,375 1,396 2,800
2020/09/17 1,378 1,378 1,360 1,368 2,100
2020/09/16 1,365 1,371 1,365 1,371 600
2020/09/15 1,360 1,360 1,360 1,360 400
2020/09/14 1,350 1,367 1,350 1,360 1,300
2020/09/11 1,358 1,370 1,357 1,360 1,800
2020/09/10 1,357 1,363 1,357 1,360 800
2020/09/09 1,358 1,361 1,358 1,358 3,500
2020/09/08 1,360 1,362 1,360 1,361 300
2020/09/07 1,356 1,370 1,354 1,356 1,500
2020/09/04 1,361 1,372 1,357 1,372 500
2020/09/03 1,363 1,374 1,363 1,367 1,100
2020/09/02 1,373 1,374 1,373 1,374 500
2020/09/01 1,373 1,373 1,369 1,370 500
2020/08/31 1,360 1,365 1,342 1,358 2,700
2020/08/28 1,361 1,375 1,350 1,350 5,000
2020/08/27 1,373 1,375 1,360 1,360 700
2020/08/26 1,356 1,363 1,355 1,359 500
2020/08/25 1,355 1,361 1,355 1,361 600
2020/08/24 1,349 1,366 1,344 1,350 4,600
2020/08/21 1,350 1,355 1,348 1,348 2,000
2020/08/20 1,367 1,367 1,354 1,360 6,400
2020/08/19 1,348 1,355 1,348 1,355 1,700
2020/08/18 1,354 1,354 1,346 1,346 300
2020/08/17 1,360 1,360 1,360 1,360 700
2020/08/14 1,350 1,360 1,350 1,354 1,200
2020/08/13 1,340 1,359 1,340 1,345 7,300
2020/08/12 1,328 1,340 1,328 1,338 3,000
2020/08/11 1,332 1,340 1,332 1,336 3,400
2020/08/07 1,338 1,338 1,331 1,332 1,200
2020/08/06 1,333 1,354 1,333 1,347 1,100
2020/08/05 1,330 1,342 1,330 1,333 1,000
2020/08/04 1,320 1,341 1,320 1,341 3,000
2020/08/03 1,324 1,346 1,324 1,326 1,600
2020/07/31 1,375 1,375 1,324 1,324 6,400
2020/07/30 1,353 1,360 1,350 1,350 1,700
2020/07/29 1,360 1,360 1,350 1,353 1,500
2020/07/28 1,362 1,368 1,362 1,362 1,400
2020/07/27 1,357 1,368 1,357 1,362 1,100
2020/07/22 1,370 1,372 1,370 1,372 900
2020/07/21 1,379 1,387 1,379 1,381 2,700
2020/07/20 1,406 1,406 1,394 1,394 1,100
2020/07/17 1,380 1,385 1,376 1,376 1,500
2020/07/16 1,380 1,400 1,369 1,380 2,000
2020/07/15 1,380 1,380 1,375 1,375 800
2020/07/14 1,380 1,384 1,375 1,375 3,400
2020/07/13 1,386 1,386 1,380 1,380 700
2020/07/10 1,391 1,391 1,350 1,374 2,400
2020/07/09 1,394 1,394 1,366 1,366 400
2020/07/08 1,373 1,387 1,360 1,387 2,800
2020/07/07 1,391 1,406 1,384 1,388 1,900
2020/07/06 1,408 1,408 1,405 1,405 600
2020/07/03 1,372 1,383 1,370 1,383 3,600
2020/07/02 1,383 1,384 1,363 1,367 1,700
2020/07/01 1,411 1,413 1,370 1,376 3,300
2020/06/30 1,430 1,430 1,381 1,381 6,200
2020/06/29 1,347 1,400 1,342 1,400 6,800
2020/06/26 1,330 1,341 1,330 1,341 3,800
2020/06/25 1,320 1,325 1,315 1,320 1,600
2020/06/24 1,328 1,334 1,328 1,328 6,000
2020/06/23 1,335 1,335 1,327 1,328 1,800
2020/06/22 1,311 1,327 1,311 1,319 12,000
2020/06/19 1,306 1,308 1,306 1,308 1,300
2020/06/18 1,306 1,312 1,304 1,304 1,500
2020/06/17 1,328 1,347 1,306 1,306 1,900
2020/06/16 1,299 1,334 1,299 1,319 4,900
2020/06/15 1,280 1,302 1,280 1,291 6,500
2020/06/12 1,289 1,299 1,270 1,281 7,200
2020/06/11 1,320 1,328 1,301 1,301 5,500
2020/06/10 1,320 1,332 1,320 1,322 6,100
2020/06/09 1,335 1,335 1,320 1,322 4,800
2020/06/08 1,338 1,338 1,317 1,330 6,000
2020/06/05 1,332 1,337 1,318 1,318 1,700
2020/06/04 1,318 1,331 1,318 1,331 5,200
2020/06/03 1,320 1,325 1,317 1,317 2,000
2020/06/02 1,300 1,320 1,300 1,320 2,100
2020/06/01 1,300 1,306 1,296 1,300 2,500
2020/05/29 1,281 1,309 1,275 1,300 8,600
2020/05/28 1,360 1,360 1,322 1,336 8,300
2020/05/27 1,313 1,360 1,313 1,337 19,900
2020/05/26 1,272 1,327 1,272 1,327 3,700
2020/05/25 1,271 1,275 1,260 1,270 2,900
2020/05/22 1,260 1,260 1,260 1,260 200
2020/05/21 1,265 1,275 1,265 1,275 900
2020/05/20 1,250 1,265 1,250 1,264 3,000
2020/05/19 1,248 1,256 1,245 1,250 1,700
2020/05/18 1,250 1,264 1,240 1,242 4,600
2020/05/15 1,257 1,265 1,250 1,250 5,100
2020/05/14 1,275 1,275 1,260 1,272 2,000
2020/05/13 1,260 1,278 1,260 1,265 4,400
2020/05/12 1,299 1,299 1,260 1,270 3,300
2020/05/11 1,280 1,286 1,262 1,280 5,000
2020/05/08 1,269 1,280 1,259 1,280 1,900
2020/05/07 1,294 1,294 1,234 1,269 3,400
2020/05/01 1,290 1,290 1,260 1,285 2,900
2020/04/30 1,316 1,316 1,283 1,290 6,600
2020/04/28 1,281 1,290 1,275 1,287 2,700
2020/04/27 1,288 1,288 1,250 1,276 4,100
2020/04/24 1,275 1,294 1,275 1,286 1,200
2020/04/23 1,304 1,304 1,274 1,296 1,400
2020/04/22 1,295 1,295 1,295 1,295 400
2020/04/21 1,320 1,320 1,307 1,307 300
2020/04/20 1,308 1,315 1,308 1,308 1,600
2020/04/17 1,281 1,322 1,281 1,308 1,100
2020/04/16 1,305 1,308 1,280 1,280 1,000
2020/04/15 1,326 1,326 1,305 1,305 2,300
2020/04/13 1,331 1,350 1,307 1,309 1,600
2020/04/10 1,319 1,352 1,319 1,331 2,300
2020/04/09 1,325 1,340 1,314 1,329 1,400
2020/04/08 1,320 1,326 1,302 1,320 1,300
2020/04/07 1,276 1,310 1,276 1,302 4,100
2020/04/06 1,236 1,298 1,200 1,277 5,400
2020/04/03 1,304 1,304 1,255 1,265 3,300
2020/04/02 1,312 1,319 1,281 1,290 3,500
2020/04/01 1,360 1,360 1,321 1,321 1,700
2020/03/31 1,393 1,393 1,347 1,347 2,800
2020/03/30 1,343 1,373 1,343 1,344 2,700
2020/03/27 1,423 1,468 1,423 1,453 5,000
2020/03/26 1,390 1,424 1,390 1,422 6,500
2020/03/25 1,465 1,465 1,420 1,420 3,800
2020/03/24 1,362 1,420 1,362 1,405 1,500
2020/03/23 1,370 1,380 1,353 1,375 3,100
2020/03/19 1,402 1,402 1,331 1,373 9,400
2020/03/18 1,402 1,473 1,370 1,372 3,700
2020/03/17 1,360 1,426 1,311 1,400 4,000
2020/03/16 1,410 1,411 1,365 1,365 3,500
2020/03/13 1,360 1,375 1,269 1,318 16,900
2020/03/12 1,452 1,496 1,411 1,496 4,700
2020/03/11 1,488 1,495 1,470 1,475 2,300
2020/03/10 1,440 1,498 1,440 1,475 11,200
2020/03/09 1,520 1,526 1,460 1,460 14,800
2020/03/06 1,609 1,609 1,551 1,555 7,800
2020/03/05 1,631 1,647 1,575 1,609 13,700
2020/03/04 1,611 1,643 1,611 1,625 1,000
2020/03/03 1,649 1,655 1,606 1,611 4,700
2020/03/02 1,560 1,619 1,560 1,602 2,900
2020/02/28 1,588 1,619 1,579 1,579 21,700
2020/02/27 1,650 1,650 1,616 1,628 3,200
2020/02/26 1,668 1,668 1,631 1,656 5,000
2020/02/25 1,675 1,699 1,668 1,668 3,200
2020/02/21 1,720 1,739 1,719 1,731 1,200
2020/02/20 1,714 1,716 1,690 1,716 2,800
2020/02/19 1,683 1,696 1,683 1,692 1,800
2020/02/18 1,715 1,719 1,692 1,692 4,000
2020/02/17 1,729 1,745 1,715 1,727 5,200
2020/02/14 1,751 1,751 1,740 1,740 3,600
2020/02/13 1,787 1,788 1,766 1,767 2,400
2020/02/12 1,794 1,794 1,771 1,787 3,400
2020/02/10 1,800 1,800 1,782 1,782 3,700
2020/02/07 1,799 1,803 1,795 1,796 1,700
2020/02/06 1,789 1,807 1,749 1,797 6,300
2020/02/05 1,751 1,789 1,751 1,787 1,600
2020/02/04 1,739 1,757 1,739 1,750 4,200
2020/02/03 1,734 1,751 1,718 1,739 2,300
2020/01/31 1,760 1,760 1,735 1,735 5,900
2020/01/30 1,760 1,769 1,736 1,745 10,200
2020/01/29 1,767 1,772 1,764 1,766 2,800
2020/01/28 1,770 1,770 1,742 1,770 5,800
2020/01/27 1,797 1,797 1,776 1,776 5,000
2020/01/24 1,806 1,810 1,793 1,793 5,800
2020/01/23 1,810 1,814 1,807 1,808 3,700
2020/01/22 1,807 1,822 1,807 1,820 3,000
2020/01/21 1,816 1,822 1,813 1,820 4,000
2020/01/20 1,806 1,825 1,806 1,816 6,400
2020/01/17 1,823 1,823 1,812 1,819 1,800
2020/01/16 1,804 1,816 1,804 1,816 2,000
2020/01/15 1,818 1,821 1,811 1,812 2,600
2020/01/14 1,828 1,833 1,821 1,825 3,500
2020/01/10 1,829 1,829 1,825 1,827 1,900
2020/01/09 1,815 1,828 1,815 1,827 7,900
2020/01/08 1,808 1,818 1,790 1,815 5,500
2020/01/07 1,825 1,825 1,800 1,815 6,400
2020/01/06 1,800 1,814 1,786 1,814 8,400

このページの先頭へ