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
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

このページの先頭へ