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
2022/12/30 760 760 743 748 10,000
2022/12/29 731 740 731 740 2,700
2022/12/28 727 732 725 732 5,000
2022/12/27 745 745 720 728 19,000
2022/12/26 731 732 730 730 1,000
2022/12/23 735 736 731 736 1,500
2022/12/22 740 740 732 737 700
2022/12/21 733 739 733 739 1,700
2022/12/20 744 744 734 740 2,900
2022/12/19 744 744 744 744 200
2022/12/16 744 744 739 744 500
2022/12/15 739 745 737 745 1,100
2022/12/14 745 745 737 742 1,500
2022/12/13 746 747 741 747 3,000
2022/12/12 741 747 741 745 2,500
2022/12/09 743 745 742 745 3,400
2022/12/08 742 743 741 743 1,000
2022/12/07 735 742 734 742 1,100
2022/12/06 744 745 738 742 5,400
2022/12/05 740 744 740 744 1,200
2022/12/02 742 742 740 741 7,200
2022/12/01 742 749 742 743 600
2022/11/30 745 749 740 742 4,400
2022/11/29 732 745 730 745 7,800
2022/11/28 735 738 733 733 4,000
2022/11/25 736 736 735 735 7,400
2022/11/24 734 735 734 735 1,000
2022/11/22 732 734 731 733 1,600
2022/11/21 725 732 725 732 1,400
2022/11/18 725 725 725 725 400
2022/11/17 726 730 725 730 700
2022/11/16 723 727 723 726 4,800
2022/11/15 730 732 725 728 2,000
2022/11/14 734 741 732 736 3,900
2022/11/11 740 741 734 734 2,000
2022/11/10 738 738 728 734 500
2022/11/09 732 732 728 728 1,800
2022/11/08 732 732 732 732 1,100
2022/11/07 741 741 726 731 10,300
2022/11/04 727 770 725 748 13,200
2022/11/02 730 735 727 727 2,400
2022/11/01 731 731 728 728 400
2022/10/31 735 735 730 731 1,900
2022/10/28 724 727 724 727 900
2022/10/27 726 727 723 723 11,200
2022/10/26 721 723 721 723 3,600
2022/10/25 720 721 720 721 500
2022/10/24 720 723 719 719 1,200
2022/10/21 726 726 717 717 5,100
2022/10/20 723 723 720 721 1,300
2022/10/19 727 727 722 723 1,200
2022/10/18 716 730 716 730 2,400
2022/10/17 730 731 730 731 200
2022/10/14 725 730 725 730 400
2022/10/13 727 727 726 726 300
2022/10/12 731 731 731 731 400
2022/10/11 730 738 730 738 300
2022/10/07 727 730 727 730 1,400
2022/10/06 735 735 725 731 2,600
2022/10/05 723 743 723 743 1,900
2022/10/04 737 737 721 723 1,200
2022/10/03 715 717 715 717 1,200
2022/09/30 741 741 717 724 36,400
2022/09/29 733 733 720 730 900
2022/09/28 737 737 731 735 900
2022/09/27 737 737 735 737 1,400
2022/09/26 745 745 737 737 2,200
2022/09/21 745 755 745 751 3,400
2022/09/20 752 752 745 745 2,600
2022/09/16 754 754 746 752 1,900
2022/09/15 744 755 744 755 3,500
2022/09/14 743 744 735 744 600
2022/09/13 744 745 743 743 700
2022/09/12 747 747 740 744 2,800
2022/09/09 734 739 734 737 1,400
2022/09/08 735 744 735 740 600
2022/09/07 732 735 732 735 2,100
2022/09/06 747 747 737 739 3,800
2022/09/05 746 750 742 742 11,000
2022/09/02 758 759 745 746 9,200
2022/09/01 766 766 757 757 13,800
2022/08/31 759 762 752 761 10,600
2022/08/30 752 759 747 759 9,100
2022/08/29 752 752 744 752 7,500
2022/08/26 750 753 750 753 9,600
2022/08/25 750 754 743 750 9,100
2022/08/24 749 755 740 750 8,400
2022/08/23 745 747 737 747 5,600
2022/08/22 742 745 736 745 4,900
2022/08/19 737 742 735 742 16,200
2022/08/18 733 738 725 737 13,500
2022/08/17 734 739 734 739 5,100
2022/08/16 732 734 732 734 2,000
2022/08/15 729 736 729 731 4,000
2022/08/12 732 737 730 733 17,800
2022/08/10 718 718 717 717 500
2022/08/09 716 723 716 723 300
2022/08/08 724 725 720 720 4,300
2022/08/05 717 724 717 724 400
2022/08/04 710 725 710 725 6,800
2022/08/03 725 727 725 725 1,400
2022/08/02 725 732 721 730 3,200
2022/08/01 723 725 723 725 3,800
2022/07/29 723 725 722 724 8,600
2022/07/28 725 726 724 726 1,600
2022/07/27 723 725 723 725 1,300
2022/07/25 724 725 724 724 3,400
2022/07/22 723 724 720 721 1,800
2022/07/21 719 723 719 723 800
2022/07/20 722 723 717 723 600
2022/07/19 723 723 719 722 700
2022/07/15 720 723 720 723 600
2022/07/14 722 722 719 721 700
2022/07/13 717 725 717 725 1,600
2022/07/12 723 723 720 720 700
2022/07/11 722 723 714 716 2,000
2022/07/08 714 714 714 714 400
2022/07/07 714 715 714 714 900
2022/07/06 715 718 714 714 800
2022/07/05 714 714 714 714 2,500
2022/07/04 714 721 714 714 500
2022/07/01 725 725 721 721 500
2022/06/30 728 728 720 725 6,000
2022/06/29 708 720 708 720 2,200
2022/06/28 713 715 706 708 35,200
2022/06/27 702 710 702 710 2,000
2022/06/24 701 704 700 702 7,900
2022/06/23 706 707 701 705 41,800
2022/06/22 699 704 699 700 3,500
2022/06/21 701 708 699 700 4,700
2022/06/20 702 703 699 700 7,500
2022/06/17 700 701 700 701 700
2022/06/16 705 706 704 705 2,700
2022/06/15 707 707 705 705 500
2022/06/14 710 710 700 708 18,300
2022/06/13 718 720 710 710 7,400
2022/06/10 716 721 716 721 800
2022/06/09 720 723 719 723 1,000
2022/06/08 722 725 722 725 2,200
2022/06/07 721 721 717 719 1,400
2022/06/06 722 722 722 722 200
2022/06/03 716 720 715 720 2,500
2022/06/02 716 717 716 716 1,100
2022/06/01 716 720 716 716 3,700
2022/05/31 724 724 716 717 3,200
2022/05/30 718 723 717 720 4,300
2022/05/27 716 716 710 710 2,700
2022/05/26 709 715 709 714 2,100
2022/05/25 713 713 709 713 900
2022/05/24 713 713 713 713 100
2022/05/23 708 711 706 708 1,100
2022/05/20 704 708 704 708 6,300
2022/05/19 703 705 702 704 1,400
2022/05/18 705 707 705 707 1,600
2022/05/17 705 707 705 707 300
2022/05/16 701 708 701 705 4,400
2022/05/13 702 711 702 705 2,700
2022/05/12 707 707 700 702 4,600
2022/05/11 712 712 702 704 2,700
2022/05/10 715 715 702 704 4,100
2022/05/09 718 718 706 707 5,400
2022/05/06 715 719 715 715 5,600
2022/05/02 715 715 707 715 2,100
2022/04/28 715 715 710 715 3,000
2022/04/27 706 710 706 710 1,600
2022/04/26 712 712 706 706 1,600
2022/04/25 715 715 706 711 2,300
2022/04/22 711 715 710 711 12,400
2022/04/21 715 715 707 711 3,900
2022/04/20 714 716 700 705 12,300
2022/04/19 708 714 708 713 4,900
2022/04/18 713 713 708 710 1,500
2022/04/15 717 722 710 710 18,400
2022/04/14 712 715 710 711 41,100
2022/04/13 715 715 710 710 5,700
2022/04/12 722 722 711 714 1,100
2022/04/11 720 720 712 715 4,500
2022/04/08 726 729 718 718 7,100
2022/04/07 726 730 725 725 2,100
2022/04/06 725 732 724 731 1,900
2022/04/05 727 731 724 724 1,700
2022/04/04 736 736 723 735 3,300
2022/04/01 723 743 716 726 4,100
2022/03/31 739 739 727 738 4,600
2022/03/30 720 730 701 729 12,500
2022/03/30 1 -> 2.00 分割
2022/03/29 1,515 1,520 1,512 1,516 3,900
2022/03/28 1,514 1,518 1,507 1,512 7,700
2022/03/25 1,517 1,519 1,510 1,511 3,800
2022/03/24 1,515 1,516 1,510 1,516 2,300
2022/03/23 1,513 1,520 1,507 1,515 3,200
2022/03/22 1,510 1,525 1,505 1,519 6,200
2022/03/18 1,500 1,510 1,490 1,510 5,000
2022/03/17 1,500 1,506 1,499 1,500 2,500
2022/03/16 1,495 1,500 1,495 1,500 2,900
2022/03/15 1,487 1,499 1,487 1,499 800
2022/03/14 1,487 1,494 1,486 1,487 2,100
2022/03/11 1,483 1,497 1,483 1,485 1,100
2022/03/10 1,488 1,494 1,482 1,482 1,300
2022/03/09 1,485 1,490 1,484 1,484 2,300
2022/03/08 1,490 1,494 1,481 1,481 2,800
2022/03/07 1,499 1,499 1,490 1,495 2,700
2022/03/04 1,505 1,505 1,498 1,499 1,500
2022/03/03 1,500 1,505 1,500 1,505 2,500
2022/03/02 1,496 1,501 1,496 1,500 2,100
2022/03/01 1,490 1,500 1,490 1,495 2,600
2022/02/28 1,491 1,496 1,489 1,489 1,800
2022/02/25 1,489 1,500 1,478 1,491 3,500
2022/02/24 1,491 1,498 1,476 1,481 6,800
2022/02/22 1,500 1,500 1,494 1,494 3,100
2022/02/21 1,503 1,506 1,500 1,503 3,200
2022/02/18 1,501 1,505 1,498 1,503 4,100
2022/02/17 1,504 1,509 1,502 1,509 1,000
2022/02/16 1,517 1,517 1,500 1,505 2,000
2022/02/15 1,520 1,520 1,507 1,513 1,900
2022/02/14 1,514 1,525 1,506 1,520 3,200
2022/02/10 1,510 1,515 1,510 1,515 2,000
2022/02/09 1,503 1,509 1,501 1,509 2,200
2022/02/08 1,502 1,503 1,502 1,503 900
2022/02/07 1,497 1,501 1,497 1,501 5,800
2022/02/04 1,491 1,495 1,491 1,495 1,300
2022/02/03 1,491 1,495 1,491 1,495 600
2022/02/02 1,497 1,497 1,490 1,491 4,600
2022/02/01 1,497 1,499 1,495 1,497 1,400
2022/01/31 1,500 1,500 1,492 1,495 1,900
2022/01/28 1,476 1,488 1,476 1,488 700
2022/01/27 1,490 1,490 1,450 1,470 7,700
2022/01/26 1,493 1,498 1,490 1,490 2,200
2022/01/25 1,494 1,495 1,490 1,490 900
2022/01/24 1,504 1,504 1,491 1,493 1,300
2022/01/21 1,490 1,492 1,486 1,490 3,200
2022/01/20 1,495 1,495 1,487 1,490 2,700
2022/01/19 1,511 1,512 1,496 1,496 2,800
2022/01/18 1,512 1,519 1,512 1,512 600
2022/01/17 1,520 1,520 1,514 1,514 1,600
2022/01/14 1,514 1,520 1,514 1,518 1,400
2022/01/13 1,521 1,521 1,517 1,517 3,000
2022/01/12 1,519 1,528 1,516 1,521 4,300
2022/01/11 1,511 1,519 1,511 1,519 1,700
2022/01/07 1,508 1,513 1,508 1,508 2,300
2022/01/06 1,511 1,515 1,508 1,513 1,800
2022/01/05 1,516 1,518 1,515 1,517 1,700
2022/01/04 1,502 1,514 1,497 1,510 3,200

このページの先頭へ