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 |
|---|---|---|---|---|---|
| 2025/08/08 | 641 | 642 | 640 | 640 | 9,300 |
| 2025/08/07 | 642 | 644 | 641 | 642 | 5,900 |
| 2025/08/06 | 643 | 643 | 639 | 642 | 10,100 |
| 2025/08/05 | 641 | 643 | 641 | 643 | 1,200 |
| 2025/08/04 | 642 | 643 | 641 | 641 | 6,300 |
| 2025/08/01 | 642 | 643 | 640 | 643 | 3,300 |
| 2025/07/31 | 641 | 643 | 638 | 643 | 4,300 |
| 2025/07/30 | 640 | 642 | 639 | 641 | 9,800 |
| 2025/07/29 | 640 | 640 | 637 | 640 | 3,600 |
| 2025/07/28 | 641 | 641 | 637 | 637 | 2,300 |
| 2025/07/25 | 639 | 640 | 638 | 640 | 3,900 |
| 2025/07/24 | 638 | 639 | 637 | 637 | 2,600 |
| 2025/07/23 | 633 | 640 | 630 | 637 | 46,500 |
| 2025/07/22 | 644 | 644 | 638 | 639 | 4,100 |
| 2025/07/18 | 640 | 642 | 637 | 640 | 6,600 |
| 2025/07/17 | 639 | 639 | 637 | 639 | 2,800 |
| 2025/07/16 | 637 | 643 | 637 | 638 | 3,700 |
| 2025/07/15 | 638 | 643 | 638 | 643 | 8,900 |
| 2025/07/14 | 638 | 640 | 637 | 637 | 3,500 |
| 2025/07/11 | 640 | 641 | 639 | 640 | 8,200 |
| 2025/07/10 | 639 | 641 | 638 | 639 | 7,700 |
| 2025/07/09 | 638 | 640 | 636 | 639 | 3,300 |
| 2025/07/08 | 634 | 640 | 634 | 639 | 6,300 |
| 2025/07/07 | 641 | 641 | 637 | 639 | 5,000 |
| 2025/07/04 | 638 | 641 | 636 | 640 | 11,700 |
| 2025/07/03 | 638 | 640 | 630 | 638 | 31,900 |
| 2025/07/02 | 644 | 644 | 638 | 643 | 4,100 |
| 2025/07/01 | 639 | 645 | 638 | 644 | 10,000 |
| 2025/06/30 | 637 | 642 | 637 | 642 | 9,600 |
| 2025/06/27 | 637 | 640 | 635 | 636 | 7,300 |
| 2025/06/26 | 637 | 640 | 637 | 637 | 1,800 |
| 2025/06/25 | 637 | 640 | 634 | 637 | 5,200 |
| 2025/06/24 | 642 | 642 | 635 | 637 | 16,400 |
| 2025/06/23 | 644 | 649 | 640 | 642 | 37,100 |
| 2025/06/20 | 641 | 644 | 639 | 644 | 5,500 |
| 2025/06/19 | 640 | 641 | 637 | 638 | 6,300 |
| 2025/06/18 | 637 | 645 | 632 | 644 | 29,600 |
| 2025/06/17 | 630 | 637 | 629 | 636 | 8,800 |
| 2025/06/16 | 632 | 638 | 627 | 630 | 34,700 |
| 2025/06/13 | 641 | 647 | 634 | 635 | 40,100 |
| 2025/06/12 | 639 | 641 | 636 | 639 | 12,100 |
| 2025/06/11 | 640 | 642 | 639 | 639 | 10,100 |
| 2025/06/10 | 643 | 643 | 639 | 639 | 7,900 |
| 2025/06/09 | 642 | 644 | 641 | 641 | 3,300 |
| 2025/06/06 | 644 | 645 | 640 | 642 | 12,600 |
| 2025/06/05 | 643 | 645 | 642 | 642 | 5,400 |
| 2025/06/04 | 641 | 642 | 639 | 641 | 7,500 |
| 2025/06/03 | 643 | 643 | 640 | 641 | 9,900 |
| 2025/06/02 | 641 | 642 | 640 | 642 | 8,400 |
| 2025/05/30 | 642 | 644 | 642 | 643 | 3,000 |
| 2025/05/29 | 642 | 642 | 641 | 641 | 1,800 |
| 2025/05/28 | 642 | 645 | 639 | 641 | 16,700 |
| 2025/05/27 | 644 | 644 | 641 | 642 | 3,000 |
| 2025/05/26 | 644 | 645 | 641 | 645 | 5,200 |
| 2025/05/23 | 642 | 645 | 639 | 642 | 17,600 |
| 2025/05/22 | 650 | 650 | 641 | 641 | 11,600 |
| 2025/05/21 | 650 | 650 | 643 | 647 | 9,600 |
| 2025/05/20 | 643 | 650 | 643 | 647 | 17,800 |
| 2025/05/19 | 640 | 646 | 640 | 642 | 13,900 |
| 2025/05/16 | 641 | 646 | 641 | 645 | 10,500 |
| 2025/05/15 | 642 | 644 | 641 | 641 | 3,000 |
| 2025/05/14 | 642 | 643 | 638 | 641 | 6,300 |
| 2025/05/13 | 644 | 645 | 638 | 639 | 17,200 |
| 2025/05/12 | 639 | 643 | 638 | 639 | 5,600 |
| 2025/05/09 | 637 | 645 | 637 | 638 | 15,400 |
| 2025/05/08 | 638 | 639 | 635 | 636 | 12,500 |
| 2025/05/07 | 638 | 641 | 636 | 637 | 18,800 |
| 2025/05/02 | 639 | 644 | 635 | 638 | 29,200 |
| 2025/05/01 | 644 | 644 | 636 | 636 | 27,700 |
| 2025/04/30 | 650 | 650 | 639 | 643 | 40,500 |
| 2025/04/28 | 646 | 677 | 632 | 647 | 340,500 |
| 2025/04/25 | 685 | 690 | 680 | 689 | 68,200 |
| 2025/04/24 | 685 | 689 | 683 | 684 | 45,600 |
| 2025/04/23 | 689 | 689 | 679 | 684 | 40,600 |
| 2025/04/22 | 680 | 688 | 678 | 688 | 27,200 |
| 2025/04/21 | 674 | 685 | 672 | 685 | 25,100 |
| 2025/04/18 | 666 | 673 | 663 | 672 | 16,700 |
| 2025/04/17 | 666 | 667 | 664 | 665 | 7,800 |
| 2025/04/16 | 667 | 668 | 663 | 663 | 17,600 |
| 2025/04/15 | 667 | 668 | 664 | 666 | 11,000 |
| 2025/04/14 | 662 | 668 | 660 | 665 | 21,600 |
| 2025/04/11 | 655 | 659 | 650 | 657 | 27,700 |
| 2025/04/10 | 670 | 672 | 650 | 661 | 18,300 |
| 2025/04/09 | 656 | 656 | 649 | 653 | 12,700 |
| 2025/04/08 | 664 | 664 | 650 | 659 | 30,900 |
| 2025/04/07 | 636 | 648 | 623 | 636 | 31,100 |
| 2025/04/04 | 671 | 675 | 662 | 665 | 19,300 |
| 2025/04/03 | 671 | 682 | 670 | 677 | 18,000 |
| 2025/04/02 | 682 | 685 | 676 | 682 | 22,700 |
| 2025/04/01 | 685 | 694 | 674 | 678 | 33,900 |
| 2025/03/31 | 701 | 705 | 685 | 685 | 42,000 |
| 2025/03/28 | 709 | 738 | 709 | 712 | 43,000 |
| 2025/03/27 | 705 | 709 | 704 | 709 | 9,300 |
| 2025/03/26 | 706 | 708 | 704 | 706 | 8,700 |
| 2025/03/25 | 705 | 710 | 703 | 708 | 27,900 |
| 2025/03/24 | 703 | 704 | 700 | 703 | 15,100 |
| 2025/03/21 | 702 | 703 | 699 | 700 | 11,100 |
| 2025/03/19 | 697 | 702 | 697 | 700 | 16,700 |
| 2025/03/18 | 706 | 706 | 701 | 703 | 14,300 |
| 2025/03/17 | 703 | 705 | 699 | 702 | 27,700 |
| 2025/03/14 | 687 | 701 | 687 | 696 | 40,700 |
| 2025/03/13 | 680 | 685 | 680 | 683 | 22,500 |
| 2025/03/12 | 677 | 685 | 677 | 682 | 11,500 |
| 2025/03/11 | 684 | 684 | 676 | 677 | 4,400 |
| 2025/03/10 | 689 | 689 | 682 | 684 | 5,100 |
| 2025/03/07 | 684 | 686 | 674 | 686 | 5,900 |
| 2025/03/06 | 687 | 687 | 680 | 684 | 5,000 |
| 2025/03/05 | 682 | 683 | 676 | 683 | 5,300 |
| 2025/03/04 | 669 | 695 | 669 | 677 | 12,700 |
| 2025/03/03 | 672 | 675 | 665 | 667 | 12,800 |
| 2025/02/28 | 694 | 696 | 660 | 669 | 28,600 |
| 2025/02/27 | 673 | 697 | 670 | 686 | 29,200 |
| 2025/02/26 | 661 | 677 | 661 | 663 | 26,200 |
| 2025/02/25 | 679 | 680 | 661 | 663 | 24,500 |
| 2025/02/21 | 665 | 665 | 655 | 659 | 7,600 |
| 2025/02/20 | 663 | 664 | 657 | 662 | 5,000 |
| 2025/02/19 | 662 | 665 | 660 | 660 | 8,800 |
| 2025/02/18 | 663 | 664 | 658 | 662 | 4,100 |
| 2025/02/17 | 669 | 670 | 660 | 660 | 8,600 |
| 2025/02/14 | 667 | 671 | 666 | 669 | 4,000 |
| 2025/02/13 | 672 | 672 | 663 | 669 | 3,600 |
| 2025/02/12 | 672 | 675 | 663 | 670 | 9,800 |
| 2025/02/10 | 658 | 670 | 656 | 670 | 10,500 |
| 2025/02/07 | 680 | 680 | 647 | 655 | 40,700 |
| 2025/02/06 | 685 | 686 | 672 | 676 | 5,100 |
| 2025/02/05 | 689 | 689 | 679 | 684 | 5,100 |
| 2025/02/04 | 671 | 689 | 670 | 682 | 16,300 |
| 2025/02/03 | 670 | 679 | 666 | 666 | 9,700 |
| 2025/01/31 | 682 | 682 | 670 | 670 | 6,500 |
| 2025/01/30 | 683 | 683 | 678 | 680 | 2,900 |
| 2025/01/29 | 682 | 684 | 677 | 683 | 7,300 |
| 2025/01/28 | 674 | 685 | 674 | 681 | 4,800 |
| 2025/01/27 | 677 | 684 | 674 | 674 | 13,300 |
| 2025/01/24 | 678 | 685 | 678 | 678 | 6,100 |
| 2025/01/23 | 687 | 689 | 677 | 682 | 6,100 |
| 2025/01/22 | 700 | 700 | 680 | 687 | 18,100 |
| 2025/01/21 | 683 | 693 | 676 | 691 | 23,500 |
| 2025/01/20 | 685 | 685 | 672 | 673 | 6,800 |
| 2025/01/17 | 669 | 670 | 664 | 669 | 2,500 |
| 2025/01/16 | 674 | 674 | 669 | 672 | 7,000 |
| 2025/01/15 | 663 | 676 | 662 | 669 | 8,500 |
| 2025/01/14 | 685 | 685 | 660 | 663 | 12,400 |
| 2025/01/10 | 673 | 682 | 670 | 682 | 15,500 |
| 2025/01/09 | 679 | 680 | 660 | 668 | 21,900 |
| 2025/01/08 | 680 | 725 | 669 | 682 | 93,900 |
| 2025/01/07 | 648 | 665 | 648 | 665 | 14,600 |
| 2025/01/06 | 651 | 659 | 637 | 642 | 18,400 |
| 2024/12/30 | 650 | 657 | 650 | 656 | 6,900 |
| 2024/12/27 | 645 | 655 | 645 | 646 | 10,500 |
| 2024/12/26 | 644 | 654 | 643 | 650 | 17,800 |
| 2024/12/25 | 646 | 647 | 642 | 644 | 6,400 |
| 2024/12/24 | 650 | 650 | 645 | 646 | 5,900 |
| 2024/12/23 | 659 | 659 | 640 | 647 | 14,800 |
| 2024/12/20 | 660 | 660 | 653 | 657 | 9,800 |
| 2024/12/19 | 660 | 661 | 657 | 660 | 5,200 |
| 2024/12/18 | 659 | 660 | 651 | 660 | 6,600 |
| 2024/12/17 | 658 | 665 | 649 | 652 | 17,200 |
| 2024/12/16 | 659 | 662 | 635 | 648 | 21,200 |
| 2024/12/13 | 649 | 659 | 648 | 659 | 14,800 |
| 2024/12/12 | 658 | 658 | 639 | 642 | 31,100 |
| 2024/12/11 | 659 | 666 | 654 | 658 | 17,100 |
| 2024/12/10 | 665 | 671 | 652 | 659 | 8,900 |
| 2024/12/09 | 671 | 672 | 655 | 665 | 21,700 |
| 2024/12/06 | 660 | 673 | 650 | 672 | 35,400 |
| 2024/12/05 | 640 | 655 | 639 | 652 | 19,200 |
| 2024/12/04 | 642 | 642 | 639 | 641 | 7,000 |
| 2024/12/03 | 642 | 645 | 640 | 642 | 4,700 |
| 2024/12/02 | 649 | 649 | 641 | 642 | 5,100 |
| 2024/11/29 | 642 | 647 | 636 | 641 | 10,200 |
| 2024/11/28 | 643 | 645 | 640 | 640 | 9,000 |
| 2024/11/27 | 647 | 649 | 645 | 646 | 3,400 |
| 2024/11/26 | 649 | 653 | 645 | 648 | 6,400 |
| 2024/11/25 | 649 | 650 | 642 | 648 | 11,800 |
| 2024/11/22 | 660 | 660 | 648 | 649 | 18,400 |
| 2024/11/21 | 645 | 661 | 644 | 654 | 26,500 |
| 2024/11/20 | 643 | 644 | 641 | 642 | 5,500 |
| 2024/11/19 | 639 | 642 | 638 | 642 | 2,900 |
| 2024/11/18 | 642 | 642 | 637 | 640 | 2,900 |
| 2024/11/15 | 641 | 642 | 638 | 638 | 3,400 |
| 2024/11/14 | 642 | 642 | 638 | 640 | 5,000 |
| 2024/11/13 | 639 | 643 | 639 | 643 | 6,100 |
| 2024/11/12 | 641 | 644 | 638 | 640 | 3,200 |
| 2024/11/11 | 636 | 641 | 635 | 641 | 8,200 |
| 2024/11/08 | 639 | 642 | 637 | 642 | 5,400 |
| 2024/11/07 | 642 | 642 | 638 | 642 | 3,600 |
| 2024/11/06 | 639 | 641 | 637 | 640 | 3,400 |
| 2024/11/05 | 640 | 640 | 636 | 639 | 1,900 |
| 2024/11/01 | 633 | 638 | 633 | 637 | 12,500 |
| 2024/10/31 | 634 | 645 | 634 | 640 | 8,400 |
| 2024/10/30 | 634 | 641 | 632 | 632 | 5,300 |
| 2024/10/29 | 636 | 641 | 636 | 637 | 1,600 |
| 2024/10/28 | 633 | 640 | 633 | 635 | 2,200 |
| 2024/10/25 | 639 | 643 | 626 | 638 | 12,000 |
| 2024/10/24 | 646 | 650 | 640 | 643 | 5,000 |
| 2024/10/23 | 642 | 651 | 640 | 651 | 5,500 |
| 2024/10/22 | 651 | 651 | 640 | 640 | 5,700 |
| 2024/10/21 | 649 | 650 | 643 | 648 | 3,600 |
| 2024/10/18 | 645 | 650 | 645 | 648 | 8,400 |
| 2024/10/17 | 644 | 648 | 641 | 645 | 7,800 |
| 2024/10/16 | 640 | 644 | 635 | 642 | 6,800 |