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
2026/05/11 2,021 2,030 2,001 2,002 12,300
2026/05/08 2,026 2,049 2,015 2,021 7,900
2026/05/07 2,002 2,024 1,988 2,017 11,400
2026/05/01 1,990 1,994 1,970 1,992 19,400
2026/04/30 2,032 2,032 1,990 1,990 21,300
2026/04/28 2,031 2,046 2,015 2,033 6,200
2026/04/27 2,054 2,060 2,034 2,039 20,400
2026/04/24 2,113 2,113 2,065 2,076 14,200
2026/04/23 2,149 2,149 2,080 2,090 16,100
2026/04/22 2,127 2,156 2,106 2,110 9,500
2026/04/21 2,169 2,169 2,138 2,143 43,700
2026/04/20 2,143 2,165 2,091 2,165 18,400
2026/04/17 2,148 2,179 2,143 2,160 10,100
2026/04/16 2,170 2,195 2,148 2,148 14,000
2026/04/15 2,199 2,202 2,152 2,179 11,400
2026/04/14 2,160 2,189 2,150 2,178 10,700
2026/04/13 2,192 2,192 2,135 2,144 6,000
2026/04/10 2,193 2,219 2,151 2,164 41,400
2026/04/09 2,237 2,237 2,182 2,193 9,200
2026/04/08 2,195 2,230 2,189 2,216 9,000
2026/04/07 2,142 2,180 2,142 2,158 9,800
2026/04/06 2,117 2,150 2,117 2,128 6,900
2026/04/03 2,165 2,165 2,115 2,120 4,800
2026/03/27 2,153 2,200 2,151 2,174 17,100
2026/03/26 2,220 2,234 2,168 2,183 13,500
2026/03/25 2,194 2,221 2,182 2,204 13,000
2026/03/24 2,140 2,177 2,110 2,144 56,200
2026/03/23 2,135 2,195 2,105 2,120 21,700
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

このページの先頭へ