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

アズパートナーズ(160A)の株価時系列情報

アズパートナーズ(160A)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
2026/03/19 2,285 2,285 2,200 2,200 20,900
2026/03/18 2,249 2,369 2,249 2,306 13,200
2026/03/17 2,272 2,300 2,239 2,241 10,500
2026/03/16 2,300 2,303 2,248 2,256 9,500
2026/03/13 2,342 2,342 2,288 2,294 12,600
2026/03/12 2,388 2,390 2,306 2,335 18,000
2026/03/11 2,350 2,396 2,350 2,350 10,600
2026/03/10 2,314 2,415 2,295 2,347 19,100
2026/03/09 2,295 2,301 2,249 2,272 18,000
2026/03/06 2,320 2,360 2,301 2,359 6,000
2026/03/05 2,315 2,385 2,308 2,320 13,700
2026/03/04 2,287 2,300 2,225 2,235 31,800
2026/03/03 2,411 2,419 2,337 2,337 26,200
2026/03/02 2,436 2,465 2,410 2,422 17,900
2026/02/27 2,466 2,482 2,460 2,474 7,700
2026/02/26 2,418 2,472 2,418 2,448 18,600
2026/02/25 2,490 2,493 2,424 2,424 18,300
2026/02/24 2,507 2,514 2,421 2,486 26,900
2026/02/20 2,552 2,552 2,449 2,502 20,900
2026/02/19 2,598 2,598 2,545 2,545 18,800
2026/02/18 2,517 2,570 2,511 2,570 14,800
2026/02/17 2,490 2,519 2,472 2,502 13,800
2026/02/16 2,500 2,519 2,451 2,486 43,500
2026/02/13 2,450 2,450 2,385 2,400 17,700
2026/02/12 2,449 2,472 2,440 2,453 13,200
2026/02/10 2,370 2,450 2,370 2,438 10,700
2026/02/09 2,375 2,400 2,365 2,366 15,200
2026/02/06 2,400 2,400 2,349 2,365 13,100
2026/02/05 2,367 2,405 2,335 2,388 16,100
2026/02/04 2,367 2,378 2,354 2,367 15,300
2026/02/03 2,375 2,388 2,365 2,375 9,900
2026/02/02 2,420 2,420 2,365 2,366 15,700
2026/01/30 2,380 2,399 2,378 2,388 8,000
2026/01/29 2,406 2,406 2,376 2,380 18,000
2026/01/28 2,422 2,422 2,400 2,420 16,000
2026/01/27 2,457 2,457 2,409 2,422 10,000
2026/01/26 2,450 2,475 2,418 2,421 26,600
2026/01/23 2,488 2,496 2,440 2,471 38,400
2026/01/22 2,559 2,559 2,491 2,511 10,300
2026/01/21 2,530 2,546 2,495 2,510 16,600
2026/01/20 2,609 2,609 2,540 2,555 13,300
2026/01/19 2,596 2,604 2,575 2,575 7,600
2026/01/16 2,617 2,617 2,566 2,596 10,400
2026/01/15 2,569 2,618 2,552 2,618 10,000
2026/01/14 2,625 2,625 2,551 2,571 16,300
2026/01/13 2,680 2,680 2,600 2,608 19,100
2026/01/09 2,589 2,630 2,577 2,630 11,900
2026/01/08 2,595 2,652 2,585 2,589 33,700
2026/01/07 2,552 2,582 2,549 2,567 9,100
2026/01/06 2,563 2,610 2,552 2,552 7,800
2026/01/05 2,599 2,606 2,512 2,563 22,400
2025/12/30 2,618 2,644 2,581 2,583 12,400
2025/12/29 2,624 2,625 2,575 2,617 18,200
2025/12/26 2,678 2,678 2,592 2,630 27,400
2025/12/25 2,566 2,637 2,531 2,628 31,000
2025/12/24 2,525 2,580 2,511 2,541 14,400
2025/12/23 2,478 2,519 2,478 2,508 13,700
2025/12/22 2,533 2,533 2,465 2,478 17,000
2025/12/19 2,400 2,524 2,400 2,512 24,000
2025/12/18 2,389 2,414 2,386 2,396 10,100
2025/12/17 2,420 2,420 2,380 2,390 16,100
2025/12/16 2,420 2,420 2,391 2,420 6,100
2025/12/15 2,393 2,431 2,381 2,420 18,000
2025/12/12 2,383 2,433 2,381 2,416 19,300
2025/12/11 2,414 2,419 2,380 2,382 20,900
2025/12/10 2,400 2,425 2,398 2,414 16,800
2025/12/09 2,445 2,457 2,395 2,400 24,500
2025/12/08 2,407 2,460 2,407 2,457 14,000
2025/12/05 2,454 2,463 2,389 2,405 31,200
2025/12/04 2,378 2,470 2,371 2,470 38,400
2025/12/03 2,420 2,435 2,361 2,400 48,700
2025/12/02 2,400 2,433 2,400 2,423 41,700
2025/12/01 2,398 2,455 2,391 2,417 178,800
2025/11/28 2,406 2,475 2,400 2,432 86,500
2025/11/27 2,503 2,533 2,445 2,456 46,000
2025/11/26 2,548 2,574 2,537 2,553 12,400
2025/11/25 2,550 2,570 2,514 2,561 14,500
2025/11/21 2,424 2,560 2,424 2,537 29,300
2025/11/20 2,605 2,605 2,520 2,524 23,300
2025/11/19 2,631 2,631 2,540 2,555 34,200
2025/11/18 2,657 2,716 2,614 2,651 35,300
2025/11/17 2,617 2,684 2,603 2,650 66,600
2025/11/14 2,653 2,700 2,611 2,613 33,000
2025/11/13 2,712 2,720 2,659 2,682 42,700
2025/11/12 2,732 2,782 2,703 2,738 28,000
2025/11/11 2,712 2,783 2,706 2,716 16,900
2025/11/10 2,650 2,729 2,649 2,710 40,900
2025/11/07 2,701 2,729 2,650 2,670 35,400
2025/11/06 2,751 2,764 2,723 2,733 22,400
2025/11/05 2,770 2,799 2,708 2,799 26,800
2025/11/04 2,960 2,960 2,728 2,820 72,500
2025/10/31 2,911 2,966 2,900 2,960 9,700
2025/10/30 2,866 2,937 2,866 2,901 13,200
2025/10/29 3,015 3,015 2,881 2,890 48,300
2025/10/28 3,070 3,070 3,000 3,065 28,400
2025/10/27 3,045 3,080 3,035 3,070 25,600
2025/10/24 3,130 3,150 3,015 3,035 30,300
2025/10/23 3,240 3,240 3,120 3,120 8,800
2025/10/22 3,185 3,235 3,170 3,220 17,100
2025/10/21 3,150 3,195 3,100 3,160 14,700
2025/10/20 3,105 3,140 3,065 3,095 31,600
2025/10/17 3,160 3,160 3,075 3,080 14,700
2025/10/16 3,265 3,270 3,080 3,160 29,300
2025/10/15 3,200 3,275 3,200 3,245 18,100
2025/10/14 3,245 3,305 3,110 3,175 58,100
2025/10/10 3,445 3,470 3,310 3,385 23,500
2025/10/09 3,525 3,550 3,420 3,480 20,800
2025/10/08 3,345 3,470 3,325 3,455 29,400
2025/10/07 3,360 3,360 3,205 3,315 32,200
2025/10/06 3,270 3,430 3,195 3,375 53,800
2025/10/03 2,967 3,070 2,926 3,040 11,000
2025/10/02 3,160 3,160 2,986 3,030 22,500
2025/10/01 3,180 3,180 3,055 3,070 19,900
2025/09/30 3,255 3,275 3,180 3,215 12,100
2025/09/29 3,350 3,365 3,255 3,295 16,500
2025/09/26 3,160 3,235 3,150 3,155 10,500
2025/09/25 3,200 3,235 3,140 3,140 18,700
2025/09/24 3,190 3,200 3,105 3,200 12,400
2025/09/22 3,180 3,180 3,125 3,150 10,100
2025/09/19 3,160 3,195 3,030 3,110 25,800
2025/09/18 3,045 3,115 3,045 3,100 12,400
2025/09/17 3,040 3,050 2,999 3,020 9,900
2025/09/16 3,060 3,085 3,025 3,040 10,700
2025/09/12 3,180 3,210 3,035 3,060 40,400
2025/09/11 3,305 3,355 3,145 3,180 32,500
2025/09/10 3,135 3,265 3,135 3,235 17,100
2025/09/09 3,300 3,340 3,125 3,135 20,900
2025/09/08 3,110 3,230 3,100 3,205 19,500
2025/09/05 3,085 3,145 3,085 3,095 10,100
2025/09/04 3,100 3,150 3,085 3,085 10,000
2025/09/03 3,140 3,170 3,105 3,105 15,500
2025/09/02 3,240 3,295 3,155 3,160 30,000
2025/09/01 3,320 3,345 3,195 3,255 28,400
2025/08/29 3,310 3,395 3,310 3,370 11,400
2025/08/28 3,325 3,415 3,305 3,310 13,900
2025/08/27 3,350 3,365 3,300 3,305 10,100
2025/08/26 3,300 3,350 3,300 3,320 10,300
2025/08/25 3,405 3,450 3,280 3,300 24,600
2025/08/22 3,340 3,350 3,250 3,335 23,200
2025/08/21 3,260 3,375 3,210 3,300 38,500
2025/08/20 3,140 3,185 3,075 3,165 19,600
2025/08/19 3,150 3,215 3,110 3,140 23,400
2025/08/18 3,230 3,230 3,145 3,160 33,900
2025/08/15 3,165 3,235 3,010 3,230 104,100
2025/08/14 2,821 2,957 2,810 2,910 44,400
2025/08/13 2,778 2,795 2,750 2,795 7,900
2025/08/12 2,763 2,780 2,742 2,778 9,600
2025/08/08 2,774 2,793 2,740 2,742 13,600
2025/08/07 2,825 2,875 2,796 2,797 15,200
2025/08/06 2,790 2,804 2,755 2,775 4,300
2025/08/05 2,844 2,844 2,778 2,785 8,200
2025/08/04 2,720 2,820 2,720 2,819 10,000
2025/08/01 2,748 2,835 2,687 2,820 22,700
2025/07/31 2,618 2,720 2,618 2,720 12,300
2025/07/30 2,623 2,635 2,590 2,609 11,800
2025/07/29 2,680 2,680 2,623 2,623 5,100
2025/07/28 2,712 2,712 2,658 2,681 5,600
2025/07/25 2,670 2,720 2,651 2,684 18,500
2025/07/24 2,660 2,673 2,589 2,591 23,200
2025/07/23 2,697 2,697 2,651 2,658 7,800
2025/07/22 2,698 2,749 2,665 2,682 6,500
2025/07/18 2,702 2,730 2,654 2,660 7,600
2025/07/17 2,778 2,800 2,700 2,700 21,000
2025/07/16 2,776 2,776 2,680 2,746 12,000
2025/07/15 2,750 2,796 2,741 2,751 15,600
2025/07/14 2,748 2,759 2,677 2,706 11,300
2025/07/11 2,633 2,715 2,600 2,712 20,600
2025/07/10 2,675 2,675 2,600 2,620 11,400
2025/07/09 2,655 2,668 2,632 2,645 9,200
2025/07/08 2,550 2,671 2,545 2,640 12,900
2025/07/07 2,522 2,601 2,521 2,550 15,700
2025/07/04 2,533 2,581 2,533 2,548 10,300
2025/07/03 2,584 2,615 2,511 2,511 19,100
2025/07/02 2,579 2,679 2,579 2,583 25,700
2025/07/01 2,681 2,700 2,560 2,574 41,400
2025/06/30 2,799 2,799 2,710 2,721 16,600
2025/06/27 2,820 2,845 2,683 2,700 30,600
2025/06/26 2,760 2,898 2,760 2,808 37,300
2025/06/25 2,633 2,750 2,633 2,750 30,100
2025/06/24 2,629 2,649 2,581 2,603 16,100
2025/06/23 2,586 2,636 2,530 2,621 15,900
2025/06/20 2,631 2,631 2,575 2,582 9,900
2025/06/19 2,598 2,631 2,566 2,608 22,900
2025/06/18 2,498 2,598 2,478 2,598 22,500
2025/06/17 2,540 2,540 2,477 2,478 10,700
2025/06/16 2,430 2,519 2,430 2,519 9,600
2025/06/13 2,473 2,500 2,403 2,429 15,200
2025/06/12 2,438 2,467 2,421 2,459 10,800
2025/06/11 2,405 2,480 2,400 2,426 16,500
2025/06/10 2,406 2,415 2,380 2,385 8,300
2025/06/09 2,352 2,409 2,345 2,384 13,200
2025/06/06 2,378 2,378 2,346 2,363 5,300
2025/06/05 2,339 2,376 2,320 2,370 6,100
2025/06/04 2,380 2,382 2,338 2,339 4,800
2025/06/03 2,320 2,370 2,320 2,369 8,200
2025/06/02 2,253 2,323 2,253 2,323 9,600
2025/05/30 2,250 2,293 2,240 2,254 6,600
2025/05/29 2,294 2,294 2,223 2,280 9,700
2025/05/28 2,378 2,382 2,262 2,286 13,500
2025/05/27 2,398 2,435 2,325 2,328 31,300

このページの先頭へ