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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,308 | 2,354 | 2,308 | 2,354 | 13,900 |
| 2025/05/23 | 2,298 | 2,301 | 2,247 | 2,258 | 9,200 |
| 2025/05/22 | 2,231 | 2,269 | 2,220 | 2,269 | 10,900 |
| 2025/05/21 | 2,262 | 2,263 | 2,207 | 2,232 | 8,800 |
| 2025/05/20 | 2,250 | 2,290 | 2,241 | 2,259 | 9,100 |
| 2025/05/19 | 2,216 | 2,241 | 2,182 | 2,210 | 14,000 |
| 2025/05/16 | 2,259 | 2,259 | 2,200 | 2,220 | 13,300 |
| 2025/05/15 | 2,160 | 2,251 | 2,073 | 2,245 | 139,800 |
| 2025/05/14 | 2,126 | 2,139 | 2,085 | 2,132 | 15,400 |
| 2025/05/13 | 2,142 | 2,149 | 2,086 | 2,113 | 8,300 |
| 2025/05/12 | 2,147 | 2,193 | 2,130 | 2,130 | 17,200 |
| 2025/05/09 | 2,158 | 2,158 | 2,105 | 2,134 | 8,200 |
| 2025/05/08 | 2,195 | 2,195 | 2,143 | 2,176 | 15,200 |
| 2025/05/07 | 2,066 | 2,195 | 2,066 | 2,195 | 20,900 |
| 2025/05/02 | 2,120 | 2,120 | 2,062 | 2,065 | 9,000 |
| 2025/05/01 | 2,091 | 2,122 | 2,080 | 2,120 | 14,000 |
| 2025/04/30 | 2,087 | 2,110 | 2,076 | 2,101 | 8,600 |
| 2025/04/28 | 2,078 | 2,117 | 2,051 | 2,087 | 25,300 |
| 2025/04/25 | 2,015 | 2,066 | 2,014 | 2,058 | 25,600 |
| 2025/04/24 | 2,006 | 2,014 | 1,980 | 2,001 | 11,800 |
| 2025/04/23 | 1,980 | 2,025 | 1,977 | 2,009 | 39,200 |
| 2025/04/22 | 1,934 | 1,957 | 1,925 | 1,957 | 19,100 |
| 2025/04/21 | 1,936 | 1,937 | 1,906 | 1,934 | 4,700 |
| 2025/04/18 | 1,925 | 1,937 | 1,900 | 1,936 | 10,800 |
| 2025/04/17 | 1,884 | 1,921 | 1,884 | 1,921 | 6,400 |
| 2025/04/16 | 1,893 | 1,915 | 1,880 | 1,884 | 12,600 |
| 2025/04/15 | 1,864 | 1,910 | 1,864 | 1,890 | 11,200 |
| 2025/04/14 | 1,851 | 1,880 | 1,836 | 1,870 | 17,400 |
| 2025/04/11 | 1,714 | 1,789 | 1,714 | 1,789 | 4,800 |
| 2025/04/10 | 1,745 | 1,785 | 1,724 | 1,735 | 18,600 |
| 2025/04/09 | 1,708 | 1,708 | 1,640 | 1,665 | 11,800 |
| 2025/04/08 | 1,680 | 1,739 | 1,680 | 1,712 | 19,800 |
| 2025/04/07 | 1,600 | 1,675 | 1,550 | 1,627 | 39,300 |
| 2025/04/04 | 1,806 | 1,834 | 1,711 | 1,753 | 37,800 |
| 2025/04/03 | 1,820 | 1,889 | 1,802 | 1,839 | 15,300 |
| 2025/04/02 | 1,851 | 1,867 | 1,843 | 1,853 | 3,000 |
| 2025/04/01 | 1,887 | 1,889 | 1,850 | 1,850 | 7,500 |
| 2025/03/31 | 1,881 | 1,881 | 1,857 | 1,858 | 9,600 |
| 2025/03/28 | 1,900 | 1,902 | 1,880 | 1,880 | 8,400 |
| 2025/03/27 | 1,920 | 1,942 | 1,908 | 1,908 | 8,300 |
| 2025/03/26 | 1,935 | 1,945 | 1,923 | 1,923 | 6,900 |
| 2025/03/25 | 1,935 | 1,959 | 1,925 | 1,925 | 13,400 |
| 2025/03/24 | 1,893 | 1,967 | 1,893 | 1,967 | 14,800 |
| 2025/03/21 | 1,883 | 1,910 | 1,880 | 1,892 | 10,800 |
| 2025/03/19 | 1,927 | 1,927 | 1,896 | 1,896 | 11,300 |
| 2025/03/18 | 1,943 | 1,950 | 1,928 | 1,929 | 13,000 |
| 2025/03/17 | 1,917 | 1,939 | 1,917 | 1,933 | 11,400 |
| 2025/03/14 | 1,885 | 1,911 | 1,876 | 1,903 | 7,300 |
| 2025/03/13 | 1,874 | 1,895 | 1,862 | 1,877 | 4,300 |
| 2025/03/12 | 1,836 | 1,869 | 1,836 | 1,869 | 4,200 |
| 2025/03/11 | 1,850 | 1,850 | 1,825 | 1,826 | 6,000 |
| 2025/03/10 | 1,848 | 1,880 | 1,844 | 1,852 | 1,600 |
| 2025/03/07 | 1,851 | 1,860 | 1,836 | 1,840 | 5,800 |
| 2025/03/06 | 1,876 | 1,877 | 1,845 | 1,857 | 4,100 |
| 2025/03/05 | 1,860 | 1,865 | 1,845 | 1,862 | 6,500 |
| 2025/03/04 | 1,863 | 1,867 | 1,849 | 1,860 | 7,800 |
| 2025/03/03 | 1,847 | 1,871 | 1,830 | 1,865 | 13,200 |
| 2025/02/28 | 1,834 | 1,835 | 1,802 | 1,825 | 12,800 |
| 2025/02/27 | 1,852 | 1,856 | 1,825 | 1,834 | 6,000 |
| 2025/02/26 | 1,850 | 1,859 | 1,821 | 1,847 | 11,100 |
| 2025/02/25 | 1,868 | 1,872 | 1,852 | 1,852 | 7,500 |
| 2025/02/21 | 1,859 | 1,885 | 1,800 | 1,877 | 21,700 |
| 2025/02/20 | 1,893 | 1,895 | 1,859 | 1,863 | 9,200 |
| 2025/02/19 | 1,942 | 1,942 | 1,896 | 1,896 | 7,300 |
| 2025/02/18 | 1,945 | 1,958 | 1,908 | 1,909 | 22,700 |
| 2025/02/17 | 1,860 | 1,926 | 1,833 | 1,921 | 34,700 |
| 2025/02/14 | 1,864 | 1,883 | 1,785 | 1,822 | 56,200 |
| 2025/02/13 | 1,830 | 1,872 | 1,813 | 1,864 | 38,200 |
| 2025/02/12 | 1,820 | 1,843 | 1,820 | 1,830 | 17,200 |
| 2025/02/10 | 1,785 | 1,812 | 1,784 | 1,800 | 13,200 |
| 2025/02/07 | 1,800 | 1,805 | 1,785 | 1,785 | 5,900 |
| 2025/02/06 | 1,771 | 1,815 | 1,771 | 1,801 | 9,400 |
| 2025/02/05 | 1,784 | 1,803 | 1,764 | 1,780 | 21,900 |
| 2025/02/04 | 1,812 | 1,812 | 1,784 | 1,789 | 9,200 |
| 2025/02/03 | 1,820 | 1,820 | 1,789 | 1,812 | 7,500 |
| 2025/01/31 | 1,847 | 1,847 | 1,818 | 1,841 | 3,000 |
| 2025/01/30 | 1,830 | 1,847 | 1,812 | 1,847 | 2,900 |
| 2025/01/29 | 1,838 | 1,860 | 1,805 | 1,830 | 8,400 |
| 2025/01/28 | 1,782 | 1,827 | 1,782 | 1,827 | 6,300 |
| 2025/01/27 | 1,790 | 1,800 | 1,775 | 1,782 | 6,700 |
| 2025/01/24 | 1,809 | 1,809 | 1,786 | 1,789 | 5,100 |
| 2025/01/23 | 1,777 | 1,808 | 1,777 | 1,782 | 3,500 |
| 2025/01/22 | 1,766 | 1,786 | 1,763 | 1,774 | 7,100 |
| 2025/01/21 | 1,774 | 1,790 | 1,765 | 1,770 | 5,600 |
| 2025/01/20 | 1,793 | 1,836 | 1,780 | 1,791 | 6,900 |
| 2025/01/17 | 1,778 | 1,794 | 1,770 | 1,793 | 6,400 |
| 2025/01/16 | 1,802 | 1,820 | 1,802 | 1,802 | 1,600 |
| 2025/01/15 | 1,829 | 1,861 | 1,793 | 1,802 | 6,200 |
| 2025/01/14 | 1,853 | 1,868 | 1,802 | 1,806 | 7,800 |
| 2025/01/10 | 1,833 | 1,845 | 1,824 | 1,845 | 8,200 |
| 2025/01/09 | 1,851 | 1,861 | 1,832 | 1,847 | 8,700 |
| 2025/01/08 | 1,892 | 1,892 | 1,859 | 1,859 | 6,000 |
| 2025/01/07 | 1,897 | 1,898 | 1,872 | 1,876 | 9,000 |
| 2025/01/06 | 1,856 | 1,899 | 1,833 | 1,865 | 21,000 |
| 2024/12/30 | 1,801 | 1,847 | 1,801 | 1,816 | 13,800 |
| 2024/12/27 | 1,755 | 1,813 | 1,750 | 1,781 | 17,000 |
| 2024/12/26 | 1,723 | 1,774 | 1,723 | 1,754 | 35,900 |
| 2024/12/25 | 1,752 | 1,760 | 1,728 | 1,729 | 10,400 |
| 2024/12/24 | 1,740 | 1,749 | 1,728 | 1,739 | 29,500 |
| 2024/12/23 | 1,739 | 1,750 | 1,733 | 1,744 | 15,400 |
| 2024/12/20 | 1,770 | 1,770 | 1,738 | 1,738 | 9,700 |
| 2024/12/19 | 1,757 | 1,771 | 1,736 | 1,751 | 12,900 |
| 2024/12/18 | 1,753 | 1,787 | 1,740 | 1,770 | 17,200 |
| 2024/12/17 | 1,754 | 1,758 | 1,734 | 1,742 | 9,700 |
| 2024/12/16 | 1,766 | 1,769 | 1,735 | 1,751 | 16,800 |
| 2024/12/13 | 1,760 | 1,779 | 1,758 | 1,758 | 5,700 |
| 2024/12/12 | 1,778 | 1,787 | 1,768 | 1,768 | 6,400 |
| 2024/12/11 | 1,785 | 1,794 | 1,762 | 1,781 | 9,800 |
| 2024/12/10 | 1,804 | 1,805 | 1,784 | 1,788 | 10,100 |
| 2024/12/09 | 1,810 | 1,817 | 1,787 | 1,792 | 9,600 |
| 2024/12/06 | 1,800 | 1,809 | 1,786 | 1,795 | 7,200 |
| 2024/12/05 | 1,819 | 1,820 | 1,789 | 1,800 | 12,200 |
| 2024/12/04 | 1,820 | 1,820 | 1,775 | 1,790 | 11,700 |
| 2024/12/03 | 1,820 | 1,832 | 1,808 | 1,820 | 20,300 |
| 2024/12/02 | 1,781 | 1,823 | 1,760 | 1,820 | 18,800 |
| 2024/11/29 | 1,775 | 1,793 | 1,770 | 1,770 | 6,800 |
| 2024/11/28 | 1,790 | 1,807 | 1,771 | 1,775 | 4,100 |
| 2024/11/27 | 1,798 | 1,800 | 1,768 | 1,793 | 7,200 |
| 2024/11/26 | 1,808 | 1,810 | 1,795 | 1,800 | 5,500 |
| 2024/11/25 | 1,820 | 1,829 | 1,795 | 1,808 | 13,600 |
| 2024/11/22 | 1,818 | 1,820 | 1,782 | 1,789 | 11,000 |
| 2024/11/21 | 1,818 | 1,842 | 1,794 | 1,797 | 14,200 |
| 2024/11/20 | 1,791 | 1,841 | 1,791 | 1,820 | 19,000 |
| 2024/11/19 | 1,779 | 1,781 | 1,706 | 1,780 | 59,100 |
| 2024/11/18 | 1,838 | 1,863 | 1,740 | 1,779 | 57,000 |
| 2024/11/15 | 1,920 | 1,920 | 1,863 | 1,865 | 25,400 |
| 2024/11/14 | 1,939 | 1,955 | 1,850 | 1,919 | 79,000 |
| 2024/11/13 | 1,918 | 2,037 | 1,918 | 2,029 | 48,800 |
| 2024/11/12 | 1,939 | 1,939 | 1,899 | 1,916 | 8,700 |
| 2024/11/11 | 1,910 | 1,943 | 1,888 | 1,903 | 13,300 |
| 2024/11/08 | 1,882 | 1,925 | 1,882 | 1,910 | 8,600 |
| 2024/11/07 | 1,890 | 1,908 | 1,863 | 1,900 | 6,700 |
| 2024/11/06 | 1,867 | 1,884 | 1,856 | 1,883 | 5,100 |
| 2024/11/05 | 1,889 | 1,889 | 1,850 | 1,865 | 6,400 |
| 2024/11/01 | 1,877 | 1,879 | 1,855 | 1,879 | 3,200 |
| 2024/10/31 | 1,861 | 1,878 | 1,850 | 1,878 | 2,100 |
| 2024/10/30 | 1,869 | 1,878 | 1,850 | 1,871 | 2,400 |
| 2024/10/29 | 1,850 | 1,869 | 1,841 | 1,850 | 2,500 |
| 2024/10/28 | 1,818 | 1,857 | 1,818 | 1,836 | 6,200 |
| 2024/10/25 | 1,858 | 1,858 | 1,803 | 1,819 | 11,800 |
| 2024/10/24 | 1,836 | 1,842 | 1,810 | 1,841 | 5,700 |
| 2024/10/23 | 1,822 | 1,842 | 1,808 | 1,836 | 7,700 |
| 2024/10/22 | 1,888 | 1,888 | 1,822 | 1,822 | 19,300 |
| 2024/10/21 | 1,857 | 1,887 | 1,842 | 1,885 | 4,300 |
| 2024/10/18 | 1,864 | 1,869 | 1,834 | 1,853 | 17,900 |
| 2024/10/17 | 1,890 | 1,891 | 1,860 | 1,889 | 2,400 |
| 2024/10/16 | 1,900 | 1,900 | 1,830 | 1,895 | 7,500 |
| 2024/10/15 | 1,893 | 1,910 | 1,878 | 1,878 | 6,600 |
| 2024/10/11 | 1,850 | 1,895 | 1,840 | 1,880 | 17,800 |
| 2024/10/10 | 1,866 | 1,887 | 1,826 | 1,858 | 11,000 |
| 2024/10/09 | 1,871 | 1,910 | 1,863 | 1,880 | 4,000 |
| 2024/10/08 | 1,893 | 1,910 | 1,851 | 1,856 | 22,200 |
| 2024/10/07 | 1,918 | 1,943 | 1,884 | 1,909 | 38,500 |