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

アズジェント(4288)の株価時系列情報

アズジェント(4288)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 1,026 1,047 1,019 1,036 2,600
2020/12/29 979 1,032 979 1,030 12,000
2020/12/28 991 995 955 994 30,800
2020/12/25 1,028 1,032 1,000 1,000 22,500
2020/12/24 1,014 1,035 998 1,035 23,000
2020/12/23 1,011 1,024 989 1,020 12,700
2020/12/22 1,067 1,076 998 999 19,300
2020/12/21 1,102 1,116 1,075 1,089 9,600
2020/12/18 1,120 1,120 1,105 1,105 14,500
2020/12/17 1,129 1,130 1,111 1,120 4,600
2020/12/16 1,127 1,136 1,120 1,120 6,600
2020/12/15 1,160 1,160 1,119 1,126 9,400
2020/12/14 1,140 1,147 1,111 1,130 20,900
2020/12/11 1,109 1,147 1,109 1,142 6,500
2020/12/10 1,151 1,168 1,139 1,139 6,300
2020/12/09 1,212 1,217 1,168 1,168 8,600
2020/12/08 1,144 1,200 1,141 1,199 13,700
2020/12/07 1,129 1,141 1,111 1,131 15,300
2020/12/04 1,121 1,139 1,120 1,129 49,000
2020/12/03 1,137 1,150 1,120 1,130 23,400
2020/12/02 1,126 1,143 1,100 1,143 14,000
2020/12/01 1,127 1,144 1,120 1,131 7,300
2020/11/30 1,115 1,145 1,115 1,137 6,500
2020/11/27 1,094 1,150 1,094 1,130 10,300
2020/11/26 1,126 1,137 1,113 1,116 8,300
2020/11/25 1,165 1,188 1,150 1,150 10,800
2020/11/24 1,111 1,211 1,111 1,175 15,700
2020/11/20 1,112 1,112 1,078 1,101 15,500
2020/11/19 1,111 1,116 1,104 1,112 9,000
2020/11/18 1,100 1,133 1,100 1,124 16,300
2020/11/17 1,191 1,195 1,137 1,146 10,800
2020/11/16 1,200 1,200 1,160 1,173 5,900
2020/11/13 1,185 1,200 1,176 1,183 14,600
2020/11/12 1,200 1,222 1,185 1,200 7,000
2020/11/11 1,221 1,221 1,180 1,186 24,600
2020/11/10 1,260 1,260 1,200 1,234 17,900
2020/11/09 1,262 1,287 1,210 1,235 43,000
2020/11/06 1,290 1,357 1,290 1,330 9,400
2020/11/05 1,331 1,341 1,272 1,283 8,700
2020/11/04 1,312 1,351 1,292 1,303 8,600
2020/11/02 1,264 1,308 1,264 1,308 3,100
2020/10/30 1,334 1,334 1,282 1,282 4,700
2020/10/29 1,266 1,317 1,266 1,304 4,400
2020/10/28 1,351 1,352 1,320 1,320 3,900
2020/10/27 1,300 1,359 1,300 1,359 9,200
2020/10/26 1,374 1,380 1,328 1,330 19,400
2020/10/23 1,402 1,418 1,380 1,404 11,900
2020/10/22 1,425 1,425 1,400 1,400 6,700
2020/10/21 1,420 1,457 1,420 1,425 7,100
2020/10/20 1,431 1,443 1,421 1,421 4,300
2020/10/19 1,437 1,452 1,426 1,450 6,600
2020/10/16 1,444 1,474 1,412 1,437 13,000
2020/10/15 1,488 1,491 1,422 1,446 8,300
2020/10/14 1,495 1,497 1,452 1,486 15,900
2020/10/13 1,475 1,496 1,448 1,478 8,300
2020/10/12 1,431 1,474 1,421 1,469 8,600
2020/10/09 1,440 1,449 1,410 1,429 4,900
2020/10/08 1,472 1,472 1,423 1,440 7,700
2020/10/07 1,429 1,453 1,429 1,442 2,100
2020/10/06 1,439 1,487 1,431 1,441 9,400
2020/10/05 1,430 1,456 1,390 1,431 14,500
2020/10/02 1,481 1,538 1,365 1,430 44,400
2020/09/30 1,542 1,555 1,437 1,462 29,300
2020/09/29 1,473 1,510 1,463 1,510 19,700
2020/09/28 1,482 1,487 1,440 1,457 19,400
2020/09/25 1,470 1,470 1,432 1,452 10,700
2020/09/24 1,456 1,483 1,420 1,420 29,100
2020/09/23 1,395 1,484 1,350 1,483 41,200
2020/09/18 1,337 1,372 1,336 1,349 15,500
2020/09/17 1,358 1,372 1,301 1,322 15,800
2020/09/16 1,328 1,368 1,327 1,340 16,600
2020/09/15 1,288 1,348 1,278 1,344 30,500
2020/09/14 1,256 1,285 1,256 1,277 5,900
2020/09/11 1,256 1,275 1,256 1,261 2,000
2020/09/10 1,270 1,290 1,254 1,256 5,800
2020/09/09 1,266 1,290 1,266 1,270 3,500
2020/09/08 1,240 1,279 1,239 1,279 10,800
2020/09/07 1,264 1,285 1,264 1,270 4,000
2020/09/04 1,255 1,299 1,255 1,271 6,300
2020/09/03 1,313 1,313 1,285 1,307 2,100
2020/09/02 1,322 1,322 1,290 1,291 5,900
2020/09/01 1,287 1,314 1,287 1,297 4,500
2020/08/31 1,274 1,321 1,273 1,317 7,900
2020/08/28 1,332 1,349 1,200 1,273 12,100
2020/08/27 1,355 1,355 1,324 1,324 3,900
2020/08/26 1,369 1,369 1,339 1,354 7,400
2020/08/25 1,378 1,400 1,366 1,366 6,900
2020/08/24 1,388 1,388 1,371 1,378 6,500
2020/08/21 1,357 1,386 1,357 1,366 3,000
2020/08/20 1,361 1,365 1,354 1,357 3,900
2020/08/19 1,365 1,391 1,338 1,361 6,600
2020/08/18 1,375 1,375 1,357 1,372 3,800
2020/08/17 1,380 1,380 1,338 1,375 5,600
2020/08/14 1,355 1,360 1,326 1,350 4,900
2020/08/13 1,338 1,359 1,317 1,349 4,700
2020/08/12 1,293 1,353 1,291 1,308 15,300
2020/08/11 1,408 1,421 1,323 1,323 20,000
2020/08/07 1,437 1,448 1,393 1,438 17,800
2020/08/06 1,442 1,445 1,410 1,437 9,800
2020/08/05 1,353 1,437 1,353 1,426 10,100
2020/08/04 1,331 1,350 1,319 1,341 7,500
2020/08/03 1,268 1,310 1,267 1,282 7,500
2020/07/31 1,325 1,329 1,250 1,269 9,700
2020/07/30 1,350 1,365 1,342 1,342 5,900
2020/07/29 1,404 1,406 1,352 1,352 7,300
2020/07/28 1,357 1,398 1,357 1,374 4,400
2020/07/27 1,366 1,377 1,290 1,363 9,300
2020/07/22 1,340 1,376 1,333 1,366 8,900
2020/07/21 1,260 1,330 1,260 1,317 7,200
2020/07/20 1,280 1,299 1,259 1,274 14,100
2020/07/17 1,335 1,345 1,299 1,309 9,700
2020/07/16 1,361 1,361 1,326 1,338 4,000
2020/07/15 1,350 1,368 1,331 1,331 3,800
2020/07/14 1,391 1,391 1,346 1,346 5,100
2020/07/13 1,338 1,377 1,338 1,364 6,600
2020/07/10 1,350 1,375 1,333 1,338 14,500
2020/07/09 1,440 1,440 1,361 1,375 14,800
2020/07/08 1,410 1,436 1,406 1,422 3,500
2020/07/07 1,420 1,440 1,378 1,434 12,700
2020/07/06 1,370 1,450 1,340 1,450 19,700
2020/07/03 1,345 1,409 1,284 1,336 24,500
2020/07/02 1,406 1,415 1,318 1,340 34,400
2020/07/01 1,401 1,450 1,401 1,406 11,700
2020/06/30 1,473 1,473 1,373 1,397 33,000
2020/06/29 1,475 1,488 1,410 1,443 29,400
2020/06/26 1,600 1,670 1,483 1,488 81,700
2020/06/25 1,586 1,590 1,516 1,525 27,000
2020/06/24 1,480 1,673 1,464 1,621 67,800
2020/06/23 1,481 1,499 1,430 1,476 29,600
2020/06/22 1,488 1,489 1,465 1,481 15,200
2020/06/19 1,439 1,498 1,426 1,498 21,800
2020/06/18 1,454 1,480 1,423 1,450 15,700
2020/06/17 1,453 1,485 1,416 1,484 18,800
2020/06/16 1,425 1,485 1,425 1,469 23,300
2020/06/15 1,518 1,518 1,394 1,395 47,300
2020/06/12 1,373 1,549 1,352 1,518 89,000
2020/06/11 1,700 1,720 1,608 1,613 42,800
2020/06/10 1,605 1,690 1,600 1,690 25,500
2020/06/09 1,635 1,670 1,582 1,619 31,600
2020/06/08 1,652 1,680 1,614 1,634 32,900
2020/06/05 1,655 1,673 1,622 1,635 43,800
2020/06/04 1,767 1,767 1,640 1,708 38,200
2020/06/03 1,807 1,807 1,721 1,743 31,000
2020/06/02 1,820 1,820 1,778 1,792 24,900
2020/06/01 1,826 1,830 1,741 1,781 39,900
2020/05/29 1,700 1,800 1,697 1,786 41,900
2020/05/28 1,795 1,800 1,663 1,744 103,200
2020/05/27 1,850 1,980 1,730 1,797 155,400
2020/05/26 1,778 1,830 1,702 1,830 70,000
2020/05/25 1,578 1,845 1,578 1,759 130,800
2020/05/22 1,558 1,565 1,532 1,557 16,800
2020/05/21 1,578 1,583 1,540 1,563 17,800
2020/05/20 1,543 1,591 1,533 1,575 31,500
2020/05/19 1,551 1,551 1,492 1,530 15,200
2020/05/18 1,450 1,512 1,420 1,511 23,300
2020/05/15 1,486 1,510 1,423 1,462 30,500
2020/05/14 1,621 1,621 1,475 1,482 53,300
2020/05/13 1,545 1,650 1,521 1,615 113,200
2020/05/12 1,555 1,591 1,515 1,590 43,800
2020/05/11 1,437 1,543 1,437 1,511 55,000
2020/05/08 1,398 1,437 1,381 1,426 35,300
2020/05/07 1,319 1,395 1,312 1,392 20,800
2020/05/01 1,350 1,360 1,325 1,328 24,200
2020/04/30 1,368 1,420 1,360 1,370 40,700
2020/04/28 1,346 1,421 1,342 1,361 50,900
2020/04/27 1,220 1,440 1,220 1,361 136,400
2020/04/24 1,234 1,279 1,190 1,209 25,400
2020/04/23 1,200 1,240 1,197 1,210 24,300
2020/04/22 1,230 1,245 1,177 1,191 39,800
2020/04/21 1,378 1,381 1,252 1,264 72,100
2020/04/20 1,445 1,479 1,396 1,408 106,900
2020/04/17 1,245 1,348 1,245 1,306 54,700
2020/04/16 1,194 1,229 1,172 1,215 13,600
2020/04/15 1,170 1,239 1,161 1,209 33,100
2020/04/14 1,130 1,260 1,130 1,260 43,600
2020/04/13 1,130 1,164 1,103 1,123 25,400
2020/04/10 1,121 1,125 1,075 1,123 12,300
2020/04/09 1,100 1,158 1,076 1,103 22,500
2020/04/08 1,026 1,126 1,002 1,096 29,600
2020/04/07 1,098 1,110 1,011 1,051 24,000
2020/04/06 905 993 900 993 14,400
2020/04/03 980 985 845 845 11,500
2020/04/02 999 1,007 955 967 6,600
2020/04/01 1,044 1,044 984 1,000 7,800
2020/03/31 1,080 1,080 995 1,055 25,200
2020/03/30 1,011 1,050 990 1,036 10,700
2020/03/27 1,063 1,138 1,054 1,068 12,100
2020/03/26 1,098 1,098 1,010 1,053 14,900
2020/03/25 1,100 1,128 1,012 1,128 39,800
2020/03/24 891 978 891 978 20,500
2020/03/23 843 886 830 886 15,500
2020/03/19 961 991 841 841 41,600
2020/03/18 1,021 1,021 957 957 13,700
2020/03/17 905 984 885 957 28,500
2020/03/16 1,006 1,037 950 950 20,500
2020/03/13 955 996 870 961 70,900
2020/03/12 1,055 1,131 988 1,131 80,800
2020/03/11 1,278 1,278 1,043 1,055 53,900
2020/03/10 1,090 1,260 1,060 1,218 47,200
2020/03/09 1,480 1,480 1,260 1,282 33,900
2020/03/06 1,577 1,641 1,535 1,555 23,200
2020/03/05 1,616 1,724 1,596 1,651 45,700
2020/03/04 1,494 1,620 1,460 1,576 30,900
2020/03/03 1,544 1,569 1,480 1,480 23,300
2020/03/02 1,626 1,626 1,470 1,474 40,400
2020/02/28 1,572 1,587 1,302 1,550 113,600
2020/02/27 1,810 1,813 1,658 1,667 24,000
2020/02/26 1,820 1,847 1,795 1,810 7,000
2020/02/25 1,800 1,970 1,750 1,892 13,500
2020/02/21 2,024 2,097 1,982 1,982 4,200
2020/02/20 1,979 2,028 1,979 2,014 4,700
2020/02/19 1,957 2,028 1,957 1,980 3,900
2020/02/18 2,000 2,021 1,965 1,970 9,700
2020/02/17 2,071 2,071 2,006 2,045 9,100
2020/02/14 2,097 2,128 2,095 2,096 12,000
2020/02/13 2,161 2,167 2,146 2,147 6,200
2020/02/12 2,146 2,222 2,146 2,195 7,500
2020/02/10 2,323 2,323 2,246 2,246 5,700
2020/02/07 2,300 2,391 2,254 2,279 11,200
2020/02/06 2,250 2,278 2,196 2,278 6,500
2020/02/05 2,219 2,259 2,169 2,234 9,200
2020/02/04 2,230 2,239 2,184 2,184 12,900
2020/02/03 2,111 2,218 2,111 2,218 6,000
2020/01/31 2,178 2,200 2,118 2,150 11,900
2020/01/30 2,241 2,258 2,132 2,132 19,200
2020/01/29 2,275 2,291 2,228 2,277 12,800
2020/01/28 2,269 2,359 2,269 2,288 15,000
2020/01/27 2,289 2,289 2,253 2,261 2,700
2020/01/24 2,362 2,362 2,302 2,313 8,400
2020/01/23 2,387 2,396 2,362 2,362 6,500
2020/01/22 2,405 2,437 2,371 2,387 2,400
2020/01/21 2,420 2,420 2,381 2,385 9,300
2020/01/20 2,363 2,409 2,363 2,381 5,000
2020/01/17 2,452 2,452 2,363 2,363 14,000
2020/01/16 2,471 2,492 2,441 2,452 4,400
2020/01/15 2,450 2,520 2,450 2,483 5,900
2020/01/14 2,473 2,530 2,403 2,514 11,700
2020/01/10 2,467 2,517 2,467 2,473 15,400
2020/01/09 2,422 2,504 2,422 2,475 13,300
2020/01/08 2,438 2,442 2,366 2,442 5,900
2020/01/07 2,447 2,447 2,320 2,428 16,100
2020/01/06 2,408 2,498 2,355 2,397 17,700

このページの先頭へ