アゼアス(3161)の株価時系列情報
アゼアス(3161)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 |
---|---|---|---|---|---|
2024/04/17 | 735 | 735 | 721 | 725 | 43,200 |
2024/04/16 | 739 | 744 | 735 | 739 | 47,000 |
2024/04/15 | 747 | 748 | 742 | 744 | 43,300 |
2024/04/12 | 750 | 750 | 742 | 749 | 42,600 |
2024/04/11 | 745 | 751 | 745 | 750 | 33,800 |
2024/04/10 | 752 | 754 | 750 | 751 | 32,700 |
2024/04/09 | 753 | 755 | 748 | 751 | 19,300 |
2024/04/08 | 758 | 758 | 743 | 750 | 42,100 |
2024/04/05 | 748 | 752 | 743 | 751 | 39,100 |
2024/04/04 | 746 | 752 | 746 | 751 | 25,200 |
2024/04/03 | 744 | 747 | 727 | 747 | 47,200 |
2024/04/02 | 746 | 753 | 731 | 737 | 54,800 |
2024/04/01 | 760 | 765 | 745 | 749 | 76,200 |
2024/03/29 | 743 | 754 | 737 | 754 | 65,200 |
2024/03/28 | 734 | 745 | 734 | 737 | 55,600 |
2024/03/27 | 730 | 732 | 727 | 731 | 22,100 |
2024/03/26 | 736 | 738 | 730 | 731 | 23,100 |
2024/03/25 | 722 | 736 | 721 | 736 | 70,900 |
2024/03/22 | 718 | 720 | 709 | 720 | 54,200 |
2024/03/21 | 710 | 718 | 708 | 714 | 42,500 |
2024/03/19 | 709 | 709 | 705 | 708 | 11,500 |
2024/03/18 | 703 | 706 | 700 | 704 | 25,000 |
2024/03/15 | 701 | 701 | 693 | 700 | 28,600 |
2024/03/14 | 677 | 705 | 672 | 701 | 136,400 |
2024/03/13 | 697 | 702 | 694 | 697 | 41,200 |
2024/03/12 | 691 | 695 | 685 | 695 | 28,400 |
2024/03/11 | 690 | 695 | 686 | 689 | 8,100 |
2024/03/08 | 687 | 693 | 686 | 692 | 11,000 |
2024/03/07 | 692 | 692 | 685 | 687 | 15,000 |
2024/03/06 | 688 | 690 | 686 | 689 | 6,400 |
2024/03/05 | 685 | 689 | 685 | 688 | 8,300 |
2024/03/04 | 690 | 690 | 685 | 685 | 11,000 |
2024/03/01 | 688 | 691 | 686 | 690 | 12,800 |
2024/02/29 | 686 | 690 | 686 | 690 | 5,400 |
2024/02/28 | 688 | 689 | 684 | 686 | 6,000 |
2024/02/27 | 688 | 689 | 682 | 685 | 6,100 |
2024/02/26 | 686 | 690 | 685 | 686 | 12,200 |
2024/02/22 | 685 | 688 | 685 | 688 | 4,600 |
2024/02/21 | 690 | 690 | 685 | 687 | 3,600 |
2024/02/20 | 688 | 688 | 684 | 688 | 2,200 |
2024/02/19 | 685 | 690 | 682 | 689 | 13,500 |
2024/02/16 | 682 | 687 | 682 | 687 | 9,700 |
2024/02/15 | 684 | 684 | 680 | 682 | 7,500 |
2024/02/14 | 683 | 686 | 683 | 684 | 6,800 |
2024/02/13 | 685 | 689 | 684 | 684 | 13,300 |
2024/02/09 | 686 | 690 | 684 | 685 | 3,200 |
2024/02/08 | 691 | 691 | 683 | 686 | 12,900 |
2024/02/07 | 692 | 692 | 685 | 686 | 9,200 |
2024/02/06 | 690 | 692 | 689 | 691 | 7,200 |
2024/02/05 | 683 | 690 | 682 | 689 | 16,800 |
2024/02/02 | 680 | 682 | 675 | 682 | 9,000 |
2024/02/01 | 681 | 681 | 676 | 680 | 14,300 |
2024/01/31 | 696 | 696 | 679 | 682 | 50,900 |
2024/01/30 | 697 | 699 | 691 | 695 | 11,200 |
2024/01/29 | 699 | 699 | 695 | 696 | 10,100 |
2024/01/26 | 694 | 699 | 691 | 694 | 10,300 |
2024/01/25 | 691 | 696 | 689 | 694 | 13,900 |
2024/01/24 | 689 | 693 | 684 | 693 | 16,400 |
2024/01/23 | 686 | 690 | 681 | 689 | 22,400 |
2024/01/22 | 684 | 685 | 681 | 681 | 8,300 |
2024/01/19 | 680 | 684 | 679 | 683 | 7,500 |
2024/01/18 | 679 | 682 | 678 | 680 | 2,700 |
2024/01/17 | 681 | 682 | 679 | 681 | 7,000 |
2024/01/16 | 683 | 683 | 679 | 681 | 7,900 |
2024/01/15 | 683 | 685 | 680 | 683 | 5,700 |
2024/01/12 | 684 | 684 | 680 | 683 | 5,200 |
2024/01/11 | 682 | 683 | 680 | 681 | 3,500 |
2024/01/10 | 682 | 684 | 681 | 683 | 6,600 |
2024/01/09 | 677 | 682 | 676 | 682 | 9,100 |
2024/01/05 | 680 | 684 | 677 | 677 | 15,900 |
2024/01/04 | 690 | 690 | 679 | 681 | 5,400 |
2023/12/29 | 674 | 679 | 673 | 679 | 6,000 |
2023/12/28 | 671 | 682 | 670 | 674 | 15,600 |
2023/12/27 | 673 | 674 | 667 | 670 | 14,300 |
2023/12/26 | 670 | 673 | 669 | 670 | 10,600 |
2023/12/25 | 675 | 678 | 668 | 673 | 6,800 |
2023/12/22 | 685 | 685 | 676 | 677 | 9,000 |
2023/12/21 | 686 | 686 | 677 | 683 | 7,400 |
2023/12/20 | 676 | 681 | 672 | 676 | 6,600 |
2023/12/19 | 682 | 685 | 676 | 677 | 12,500 |
2023/12/18 | 677 | 682 | 671 | 676 | 4,100 |
2023/12/15 | 682 | 683 | 671 | 677 | 7,000 |
2023/12/14 | 686 | 686 | 670 | 683 | 36,000 |
2023/12/13 | 693 | 699 | 683 | 693 | 17,800 |
2023/12/12 | 680 | 693 | 680 | 692 | 21,900 |
2023/12/11 | 676 | 682 | 676 | 678 | 5,200 |
2023/12/08 | 685 | 685 | 666 | 679 | 24,500 |
2023/12/07 | 692 | 707 | 687 | 687 | 21,800 |
2023/12/06 | 693 | 698 | 685 | 690 | 9,000 |
2023/12/05 | 692 | 700 | 692 | 694 | 8,400 |
2023/12/04 | 701 | 703 | 690 | 696 | 19,000 |
2023/12/01 | 682 | 712 | 674 | 702 | 89,200 |
2023/11/30 | 691 | 691 | 670 | 685 | 10,800 |
2023/11/29 | 690 | 690 | 683 | 688 | 7,000 |
2023/11/28 | 687 | 687 | 679 | 687 | 7,700 |
2023/11/27 | 700 | 700 | 685 | 687 | 33,000 |
2023/11/24 | 680 | 680 | 666 | 680 | 25,900 |
2023/11/22 | 677 | 677 | 667 | 675 | 2,900 |
2023/11/21 | 675 | 675 | 668 | 675 | 3,900 |
2023/11/20 | 662 | 674 | 662 | 670 | 9,800 |
2023/11/17 | 663 | 665 | 661 | 664 | 5,100 |
2023/11/16 | 663 | 664 | 662 | 663 | 1,500 |
2023/11/15 | 666 | 666 | 662 | 663 | 6,800 |
2023/11/14 | 664 | 665 | 663 | 663 | 5,400 |
2023/11/13 | 665 | 666 | 663 | 664 | 3,500 |
2023/11/10 | 665 | 665 | 662 | 665 | 1,700 |
2023/11/09 | 663 | 667 | 663 | 665 | 1,300 |
2023/11/08 | 665 | 670 | 663 | 663 | 5,600 |
2023/11/07 | 660 | 666 | 659 | 662 | 9,200 |
2023/11/06 | 662 | 663 | 660 | 661 | 3,000 |
2023/11/02 | 659 | 663 | 659 | 662 | 2,900 |
2023/11/01 | 663 | 664 | 659 | 664 | 1,900 |
2023/10/31 | 658 | 662 | 658 | 662 | 1,800 |
2023/10/30 | 658 | 665 | 657 | 657 | 1,600 |
2023/10/27 | 653 | 660 | 651 | 659 | 7,000 |
2023/10/26 | 654 | 659 | 653 | 654 | 3,600 |
2023/10/25 | 657 | 658 | 656 | 656 | 1,600 |
2023/10/24 | 658 | 665 | 653 | 657 | 9,000 |
2023/10/23 | 665 | 669 | 659 | 659 | 6,200 |
2023/10/20 | 665 | 665 | 659 | 661 | 2,400 |
2023/10/19 | 659 | 661 | 657 | 661 | 3,400 |
2023/10/18 | 659 | 660 | 656 | 659 | 1,600 |
2023/10/17 | 663 | 663 | 660 | 660 | 6,400 |
2023/10/16 | 666 | 668 | 663 | 663 | 6,600 |
2023/10/13 | 667 | 670 | 666 | 666 | 5,300 |
2023/10/12 | 667 | 667 | 665 | 666 | 8,200 |
2023/10/11 | 672 | 672 | 665 | 667 | 3,200 |
2023/10/10 | 670 | 674 | 667 | 668 | 9,200 |
2023/10/06 | 673 | 675 | 665 | 665 | 3,000 |
2023/10/05 | 668 | 673 | 663 | 668 | 3,200 |
2023/10/04 | 670 | 680 | 663 | 668 | 32,100 |
2023/10/03 | 674 | 682 | 674 | 680 | 15,000 |
2023/10/02 | 678 | 681 | 675 | 681 | 7,900 |
2023/09/29 | 680 | 680 | 673 | 673 | 8,400 |
2023/09/28 | 683 | 684 | 674 | 678 | 6,000 |
2023/09/27 | 684 | 686 | 674 | 678 | 15,800 |
2023/09/26 | 685 | 689 | 680 | 684 | 8,900 |
2023/09/25 | 685 | 688 | 682 | 688 | 9,200 |
2023/09/22 | 669 | 681 | 668 | 681 | 17,700 |
2023/09/21 | 682 | 682 | 658 | 669 | 19,900 |
2023/09/20 | 693 | 700 | 680 | 680 | 21,700 |
2023/09/19 | 677 | 697 | 673 | 693 | 63,200 |
2023/09/15 | 667 | 687 | 667 | 678 | 63,100 |
2023/09/14 | 677 | 689 | 653 | 667 | 73,000 |
2023/09/13 | 666 | 670 | 650 | 670 | 74,200 |
2023/09/12 | 646 | 671 | 644 | 660 | 71,100 |
2023/09/11 | 644 | 646 | 642 | 646 | 4,400 |
2023/09/08 | 645 | 645 | 641 | 643 | 7,900 |
2023/09/07 | 643 | 645 | 641 | 645 | 7,100 |
2023/09/06 | 642 | 646 | 641 | 643 | 7,500 |
2023/09/05 | 646 | 646 | 641 | 642 | 10,200 |
2023/09/04 | 646 | 647 | 644 | 647 | 7,000 |
2023/09/01 | 641 | 646 | 641 | 644 | 10,600 |
2023/08/31 | 643 | 644 | 641 | 643 | 5,400 |
2023/08/30 | 641 | 644 | 641 | 641 | 11,200 |
2023/08/29 | 641 | 643 | 638 | 641 | 7,800 |
2023/08/28 | 643 | 644 | 637 | 639 | 21,300 |
2023/08/25 | 635 | 639 | 632 | 639 | 14,300 |
2023/08/24 | 635 | 641 | 635 | 638 | 18,100 |
2023/08/23 | 642 | 646 | 636 | 642 | 16,000 |
2023/08/22 | 653 | 653 | 640 | 642 | 13,100 |
2023/08/21 | 645 | 654 | 637 | 643 | 52,100 |
2023/08/18 | 631 | 639 | 631 | 639 | 21,800 |
2023/08/17 | 634 | 641 | 634 | 640 | 25,300 |
2023/08/16 | 638 | 642 | 638 | 642 | 8,000 |
2023/08/15 | 644 | 644 | 639 | 641 | 10,100 |
2023/08/14 | 639 | 644 | 635 | 643 | 13,200 |
2023/08/10 | 642 | 642 | 633 | 639 | 21,600 |
2023/08/09 | 643 | 643 | 640 | 643 | 6,200 |
2023/08/08 | 641 | 642 | 640 | 641 | 2,300 |
2023/08/07 | 643 | 643 | 640 | 642 | 3,700 |
2023/08/04 | 645 | 645 | 640 | 641 | 13,300 |
2023/08/03 | 640 | 643 | 636 | 640 | 10,800 |
2023/08/02 | 645 | 645 | 641 | 641 | 6,400 |
2023/08/01 | 643 | 644 | 642 | 643 | 4,000 |
2023/07/31 | 638 | 643 | 638 | 642 | 8,700 |
2023/07/28 | 641 | 643 | 638 | 638 | 6,400 |
2023/07/27 | 643 | 643 | 641 | 641 | 4,000 |
2023/07/26 | 648 | 648 | 640 | 643 | 10,800 |
2023/07/25 | 647 | 649 | 645 | 648 | 4,200 |
2023/07/24 | 642 | 648 | 642 | 648 | 7,600 |
2023/07/21 | 647 | 647 | 645 | 647 | 4,500 |
2023/07/20 | 642 | 647 | 642 | 647 | 3,800 |
2023/07/19 | 644 | 646 | 640 | 642 | 16,600 |
2023/07/18 | 649 | 650 | 641 | 644 | 13,000 |
2023/07/14 | 650 | 652 | 646 | 647 | 4,300 |
2023/07/13 | 649 | 651 | 643 | 645 | 6,100 |
2023/07/12 | 649 | 655 | 646 | 651 | 9,300 |
2023/07/11 | 651 | 652 | 646 | 650 | 8,700 |
2023/07/10 | 645 | 651 | 642 | 651 | 10,100 |
2023/07/07 | 642 | 650 | 642 | 647 | 8,200 |
2023/07/06 | 654 | 654 | 643 | 644 | 21,600 |
2023/07/05 | 648 | 654 | 642 | 654 | 20,700 |
2023/07/04 | 650 | 655 | 641 | 647 | 19,500 |
2023/07/03 | 650 | 654 | 646 | 652 | 29,000 |
2023/06/30 | 644 | 644 | 638 | 642 | 14,700 |
2023/06/29 | 640 | 649 | 638 | 639 | 9,700 |
2023/06/28 | 638 | 642 | 634 | 638 | 11,200 |
2023/06/27 | 640 | 640 | 634 | 637 | 8,900 |
2023/06/26 | 638 | 640 | 636 | 639 | 6,300 |