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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,947 | 1,955 | 1,915 | 1,933 | 9,200 |
| 2024/10/03 | 1,940 | 1,949 | 1,918 | 1,941 | 5,800 |
| 2024/10/02 | 1,947 | 1,948 | 1,894 | 1,912 | 12,900 |
| 2024/10/01 | 1,950 | 1,959 | 1,923 | 1,953 | 5,700 |
| 2024/09/30 | 1,929 | 1,957 | 1,906 | 1,913 | 10,300 |
| 2024/09/27 | 1,997 | 1,997 | 1,960 | 1,969 | 4,300 |
| 2024/09/26 | 2,007 | 2,007 | 1,955 | 1,980 | 6,400 |
| 2024/09/25 | 2,009 | 2,009 | 1,952 | 1,987 | 7,600 |
| 2024/09/24 | 1,998 | 1,998 | 1,954 | 1,988 | 5,800 |
| 2024/09/20 | 1,975 | 1,995 | 1,939 | 1,972 | 15,200 |
| 2024/09/19 | 1,879 | 1,961 | 1,879 | 1,935 | 16,100 |
| 2024/09/18 | 1,870 | 1,895 | 1,845 | 1,855 | 10,700 |
| 2024/09/17 | 1,893 | 1,893 | 1,855 | 1,864 | 5,000 |
| 2024/09/13 | 1,859 | 1,900 | 1,859 | 1,885 | 6,000 |
| 2024/09/12 | 1,870 | 1,881 | 1,843 | 1,859 | 12,600 |
| 2024/09/11 | 1,888 | 1,910 | 1,816 | 1,828 | 26,800 |
| 2024/09/10 | 1,904 | 1,921 | 1,885 | 1,905 | 1,600 |
| 2024/09/09 | 1,871 | 1,908 | 1,851 | 1,890 | 8,600 |
| 2024/09/06 | 1,920 | 1,940 | 1,891 | 1,930 | 8,900 |
| 2024/09/05 | 1,914 | 1,983 | 1,880 | 1,930 | 15,000 |
| 2024/09/04 | 1,901 | 1,931 | 1,873 | 1,874 | 22,000 |
| 2024/09/03 | 1,894 | 1,950 | 1,894 | 1,941 | 10,200 |
| 2024/09/02 | 1,979 | 1,979 | 1,902 | 1,915 | 11,300 |
| 2024/08/30 | 1,990 | 1,990 | 1,936 | 1,959 | 10,300 |
| 2024/08/29 | 1,995 | 1,995 | 1,940 | 1,978 | 4,600 |
| 2024/08/28 | 1,996 | 2,043 | 1,970 | 1,995 | 6,900 |
| 2024/08/27 | 1,906 | 1,995 | 1,906 | 1,973 | 16,500 |
| 2024/08/26 | 1,890 | 1,905 | 1,856 | 1,890 | 26,800 |
| 2024/08/23 | 1,900 | 1,904 | 1,872 | 1,887 | 10,800 |
| 2024/08/22 | 1,900 | 1,910 | 1,857 | 1,865 | 26,100 |
| 2024/08/21 | 1,910 | 1,943 | 1,889 | 1,900 | 13,000 |
| 2024/08/20 | 1,948 | 1,973 | 1,947 | 1,948 | 4,200 |
| 2024/08/19 | 1,947 | 1,985 | 1,907 | 1,917 | 18,400 |
| 2024/08/16 | 2,026 | 2,034 | 1,960 | 1,978 | 26,900 |
| 2024/08/15 | 1,882 | 2,044 | 1,882 | 2,040 | 57,900 |
| 2024/08/14 | 1,911 | 1,940 | 1,873 | 1,922 | 42,400 |
| 2024/08/13 | 1,948 | 1,999 | 1,875 | 1,921 | 25,700 |
| 2024/08/09 | 1,916 | 1,930 | 1,840 | 1,928 | 15,000 |
| 2024/08/08 | 1,865 | 1,988 | 1,860 | 1,876 | 10,800 |
| 2024/08/07 | 1,806 | 1,941 | 1,806 | 1,865 | 16,000 |
| 2024/08/06 | 1,780 | 1,985 | 1,657 | 1,846 | 40,700 |
| 2024/08/05 | 1,800 | 1,869 | 1,601 | 1,602 | 78,600 |
| 2024/08/02 | 2,071 | 2,086 | 1,960 | 1,960 | 67,300 |
| 2024/08/01 | 2,267 | 2,269 | 2,132 | 2,160 | 19,900 |
| 2024/07/31 | 2,228 | 2,250 | 2,172 | 2,227 | 9,700 |
| 2024/07/30 | 2,240 | 2,250 | 2,177 | 2,186 | 10,300 |
| 2024/07/29 | 2,215 | 2,282 | 2,215 | 2,236 | 11,400 |
| 2024/07/26 | 2,200 | 2,239 | 2,170 | 2,196 | 14,000 |
| 2024/07/25 | 2,200 | 2,205 | 2,157 | 2,162 | 27,500 |
| 2024/07/24 | 2,227 | 2,272 | 2,203 | 2,203 | 21,500 |
| 2024/07/23 | 2,255 | 2,298 | 2,222 | 2,235 | 24,000 |
| 2024/07/22 | 2,354 | 2,354 | 2,255 | 2,255 | 35,300 |
| 2024/07/19 | 2,333 | 2,374 | 2,306 | 2,340 | 15,400 |
| 2024/07/18 | 2,350 | 2,395 | 2,320 | 2,331 | 14,100 |
| 2024/07/17 | 2,362 | 2,400 | 2,313 | 2,350 | 17,800 |
| 2024/07/16 | 2,470 | 2,470 | 2,359 | 2,359 | 24,900 |
| 2024/07/12 | 2,319 | 2,418 | 2,308 | 2,380 | 40,900 |
| 2024/07/11 | 2,293 | 2,350 | 2,289 | 2,349 | 20,400 |
| 2024/07/10 | 2,280 | 2,317 | 2,276 | 2,290 | 19,900 |
| 2024/07/09 | 2,282 | 2,317 | 2,268 | 2,268 | 28,800 |
| 2024/07/08 | 2,359 | 2,396 | 2,286 | 2,286 | 26,000 |
| 2024/07/05 | 2,350 | 2,356 | 2,315 | 2,325 | 38,800 |
| 2024/07/04 | 2,450 | 2,450 | 2,356 | 2,360 | 62,700 |
| 2024/07/03 | 2,418 | 2,489 | 2,375 | 2,450 | 38,700 |
| 2024/07/02 | 2,408 | 2,450 | 2,367 | 2,395 | 58,600 |
| 2024/07/01 | 2,406 | 2,450 | 2,367 | 2,367 | 46,300 |
| 2024/06/28 | 2,451 | 2,494 | 2,406 | 2,406 | 68,200 |
| 2024/06/27 | 2,511 | 2,605 | 2,460 | 2,497 | 74,100 |
| 2024/06/26 | 2,688 | 2,697 | 2,557 | 2,561 | 136,400 |
| 2024/06/25 | 2,555 | 2,680 | 2,515 | 2,646 | 249,100 |
| 2024/06/24 | 2,350 | 2,548 | 2,325 | 2,523 | 406,400 |
| 2024/06/21 | 2,205 | 2,266 | 2,165 | 2,234 | 62,800 |
| 2024/06/20 | 2,109 | 2,195 | 2,101 | 2,195 | 43,500 |
| 2024/06/19 | 2,112 | 2,119 | 2,022 | 2,100 | 20,100 |
| 2024/06/18 | 2,172 | 2,172 | 2,068 | 2,097 | 37,000 |
| 2024/06/17 | 2,056 | 2,110 | 2,032 | 2,110 | 67,100 |
| 2024/06/14 | 2,010 | 2,014 | 1,980 | 1,981 | 8,500 |
| 2024/06/13 | 2,021 | 2,021 | 1,981 | 2,010 | 4,800 |
| 2024/06/12 | 1,954 | 2,024 | 1,941 | 2,004 | 22,000 |
| 2024/06/11 | 1,965 | 1,976 | 1,951 | 1,951 | 5,600 |
| 2024/06/10 | 1,961 | 1,992 | 1,961 | 1,970 | 3,600 |
| 2024/06/07 | 1,981 | 1,986 | 1,961 | 1,961 | 7,800 |
| 2024/06/06 | 1,957 | 1,987 | 1,911 | 1,949 | 15,900 |
| 2024/06/05 | 1,993 | 1,993 | 1,952 | 1,954 | 15,700 |
| 2024/06/04 | 1,979 | 2,020 | 1,979 | 2,007 | 12,000 |
| 2024/06/03 | 2,007 | 2,007 | 1,974 | 2,005 | 10,700 |
| 2024/05/31 | 1,905 | 1,980 | 1,903 | 1,974 | 12,700 |
| 2024/05/30 | 1,915 | 1,963 | 1,882 | 1,919 | 24,400 |
| 2024/05/29 | 2,032 | 2,032 | 1,951 | 1,951 | 28,000 |
| 2024/05/28 | 2,035 | 2,070 | 2,000 | 2,011 | 13,700 |
| 2024/05/27 | 2,020 | 2,039 | 1,979 | 1,995 | 20,200 |
| 2024/05/24 | 1,988 | 2,041 | 1,971 | 2,021 | 16,600 |
| 2024/05/23 | 2,053 | 2,061 | 2,009 | 2,018 | 21,900 |
| 2024/05/22 | 2,103 | 2,160 | 2,051 | 2,076 | 26,900 |
| 2024/05/21 | 2,203 | 2,248 | 2,121 | 2,127 | 41,900 |
| 2024/05/20 | 2,105 | 2,188 | 2,100 | 2,181 | 64,200 |
| 2024/05/17 | 2,058 | 2,130 | 2,021 | 2,100 | 59,000 |
| 2024/05/16 | 2,079 | 2,080 | 1,965 | 2,046 | 46,000 |
| 2024/05/15 | 1,998 | 2,080 | 1,865 | 2,050 | 159,300 |
| 2024/05/14 | 2,019 | 2,031 | 1,960 | 1,998 | 58,900 |
| 2024/05/13 | 2,009 | 2,020 | 1,971 | 2,005 | 24,200 |
| 2024/05/10 | 1,931 | 1,989 | 1,931 | 1,989 | 15,700 |
| 2024/05/09 | 1,994 | 1,994 | 1,945 | 1,949 | 31,100 |
| 2024/05/08 | 1,999 | 2,040 | 1,975 | 1,995 | 25,200 |
| 2024/05/07 | 1,987 | 2,024 | 1,956 | 1,999 | 59,600 |
| 2024/05/02 | 1,855 | 1,910 | 1,855 | 1,908 | 20,100 |
| 2024/05/01 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 |
| 2024/04/30 | 1,839 | 1,869 | 1,819 | 1,819 | 16,200 |
| 2024/04/26 | 1,855 | 1,860 | 1,834 | 1,837 | 16,300 |
| 2024/04/25 | 1,918 | 1,918 | 1,861 | 1,875 | 12,200 |
| 2024/04/24 | 1,932 | 1,952 | 1,898 | 1,898 | 19,300 |
| 2024/04/23 | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 |
| 2024/04/22 | 1,790 | 1,890 | 1,790 | 1,890 | 24,800 |
| 2024/04/19 | 1,788 | 1,832 | 1,777 | 1,795 | 28,400 |
| 2024/04/18 | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 |
| 2024/04/17 | 1,780 | 1,820 | 1,754 | 1,780 | 39,400 |
| 2024/04/16 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 |
| 2024/04/15 | 1,924 | 1,924 | 1,856 | 1,865 | 75,100 |
| 2024/04/12 | 2,005 | 2,025 | 1,953 | 1,953 | 43,400 |
| 2024/04/11 | 2,021 | 2,064 | 1,990 | 1,999 | 63,200 |
| 2024/04/10 | 2,086 | 2,129 | 2,035 | 2,039 | 96,700 |
| 2024/04/09 | 2,021 | 2,137 | 1,969 | 2,136 | 214,800 |
| 2024/04/08 | 2,142 | 2,154 | 1,958 | 2,061 | 278,400 |
| 2024/04/05 | 2,173 | 2,214 | 2,001 | 2,116 | 943,400 |
| 2024/04/04 | 2,923 | 2,947 | 2,423 | 2,423 | 1,926,100 |