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 |
---|---|---|---|---|---|
2015/12/30 | 556 | 568 | 553 | 559 | 15,300 |
2015/12/29 | 543 | 560 | 540 | 555 | 29,300 |
2015/12/28 | 535 | 548 | 535 | 543 | 28,100 |
2015/12/25 | 540 | 550 | 527 | 530 | 62,300 |
2015/12/24 | 563 | 565 | 545 | 550 | 51,400 |
2015/12/22 | 579 | 580 | 561 | 567 | 39,400 |
2015/12/21 | 577 | 580 | 557 | 579 | 40,000 |
2015/12/18 | 577 | 584 | 577 | 580 | 22,600 |
2015/12/17 | 576 | 583 | 575 | 582 | 20,600 |
2015/12/16 | 570 | 579 | 570 | 575 | 34,400 |
2015/12/15 | 577 | 580 | 571 | 571 | 26,700 |
2015/12/14 | 577 | 583 | 576 | 577 | 30,700 |
2015/12/11 | 581 | 590 | 581 | 585 | 21,400 |
2015/12/10 | 573 | 599 | 573 | 591 | 65,200 |
2015/12/09 | 576 | 584 | 575 | 578 | 26,900 |
2015/12/08 | 575 | 579 | 575 | 577 | 36,500 |
2015/12/07 | 578 | 587 | 578 | 582 | 27,000 |
2015/12/04 | 588 | 589 | 583 | 587 | 20,500 |
2015/12/03 | 600 | 600 | 590 | 592 | 28,300 |
2015/12/02 | 611 | 613 | 603 | 603 | 24,900 |
2015/12/01 | 610 | 612 | 605 | 606 | 27,800 |
2015/11/30 | 611 | 612 | 607 | 607 | 11,500 |
2015/11/27 | 615 | 618 | 609 | 610 | 15,600 |
2015/11/26 | 613 | 615 | 609 | 612 | 21,100 |
2015/11/25 | 610 | 627 | 608 | 612 | 60,000 |
2015/11/24 | 610 | 610 | 599 | 607 | 45,700 |
2015/11/20 | 594 | 604 | 592 | 594 | 24,300 |
2015/11/19 | 586 | 593 | 586 | 590 | 20,200 |
2015/11/18 | 588 | 590 | 586 | 588 | 14,700 |
2015/11/17 | 587 | 591 | 586 | 590 | 16,800 |
2015/11/16 | 586 | 590 | 586 | 587 | 12,700 |
2015/11/13 | 587 | 594 | 587 | 593 | 8,000 |
2015/11/12 | 595 | 596 | 592 | 593 | 5,300 |
2015/11/11 | 589 | 595 | 589 | 593 | 12,500 |
2015/11/10 | 586 | 590 | 586 | 587 | 10,600 |
2015/11/09 | 593 | 596 | 588 | 589 | 19,600 |
2015/11/06 | 573 | 599 | 573 | 591 | 14,400 |
2015/11/05 | 577 | 582 | 570 | 572 | 24,200 |
2015/11/04 | 600 | 602 | 575 | 578 | 42,600 |
2015/11/02 | 615 | 624 | 591 | 597 | 89,300 |
2015/10/30 | 613 | 648 | 602 | 625 | 93,100 |
2015/10/29 | 618 | 618 | 607 | 608 | 22,400 |
2015/10/28 | 613 | 613 | 606 | 610 | 14,300 |
2015/10/27 | 615 | 626 | 607 | 613 | 33,300 |
2015/10/26 | 610 | 633 | 607 | 614 | 62,900 |
2015/10/23 | 609 | 609 | 602 | 602 | 12,800 |
2015/10/22 | 611 | 612 | 602 | 603 | 39,000 |
2015/10/21 | 603 | 615 | 603 | 609 | 17,300 |
2015/10/20 | 606 | 609 | 603 | 603 | 31,100 |
2015/10/19 | 615 | 615 | 607 | 607 | 19,300 |
2015/10/16 | 627 | 628 | 610 | 615 | 34,500 |
2015/10/15 | 602 | 651 | 600 | 627 | 135,100 |
2015/10/14 | 610 | 618 | 608 | 608 | 39,900 |
2015/10/13 | 631 | 635 | 607 | 610 | 126,500 |
2015/10/09 | 600 | 607 | 599 | 601 | 27,100 |
2015/10/08 | 600 | 604 | 596 | 599 | 27,900 |
2015/10/07 | 581 | 600 | 580 | 595 | 44,600 |
2015/10/06 | 585 | 585 | 581 | 581 | 30,700 |
2015/10/05 | 574 | 580 | 571 | 578 | 21,400 |
2015/10/02 | 573 | 574 | 565 | 566 | 32,000 |
2015/10/01 | 561 | 571 | 561 | 563 | 33,700 |
2015/09/30 | 565 | 566 | 558 | 558 | 25,100 |
2015/09/29 | 556 | 563 | 546 | 546 | 42,500 |
2015/09/28 | 570 | 576 | 558 | 563 | 33,400 |
2015/09/25 | 538 | 549 | 538 | 540 | 10,500 |
2015/09/24 | 554 | 554 | 539 | 539 | 16,500 |
2015/09/18 | 556 | 558 | 551 | 553 | 10,600 |
2015/09/17 | 557 | 561 | 552 | 559 | 16,500 |
2015/09/16 | 562 | 563 | 551 | 551 | 26,900 |
2015/09/15 | 575 | 575 | 557 | 561 | 34,500 |
2015/09/14 | 544 | 617 | 544 | 565 | 118,500 |
2015/09/11 | 549 | 555 | 545 | 550 | 19,700 |
2015/09/10 | 538 | 555 | 533 | 549 | 48,200 |
2015/09/09 | 550 | 574 | 545 | 569 | 54,500 |
2015/09/08 | 539 | 556 | 530 | 543 | 30,300 |
2015/09/07 | 541 | 546 | 531 | 532 | 32,500 |
2015/09/04 | 559 | 563 | 538 | 551 | 41,500 |
2015/09/03 | 570 | 579 | 558 | 559 | 38,200 |
2015/09/02 | 565 | 582 | 560 | 569 | 43,400 |
2015/09/01 | 598 | 598 | 560 | 569 | 47,200 |
2015/08/31 | 620 | 620 | 598 | 603 | 44,800 |
2015/08/28 | 564 | 625 | 564 | 610 | 148,600 |
2015/08/27 | 558 | 583 | 555 | 558 | 82,900 |
2015/08/26 | 540 | 570 | 540 | 568 | 59,000 |
2015/08/25 | 510 | 579 | 495 | 550 | 161,500 |
2015/08/24 | 600 | 616 | 540 | 556 | 191,900 |
2015/08/21 | 645 | 662 | 634 | 635 | 71,300 |
2015/08/20 | 690 | 690 | 655 | 660 | 83,300 |
2015/08/19 | 666 | 718 | 661 | 684 | 349,000 |
2015/08/18 | 665 | 668 | 651 | 662 | 44,500 |
2015/08/17 | 638 | 668 | 638 | 666 | 88,800 |
2015/08/14 | 616 | 631 | 616 | 631 | 17,900 |
2015/08/13 | 625 | 629 | 616 | 625 | 37,800 |
2015/08/12 | 630 | 640 | 629 | 633 | 19,100 |
2015/08/11 | 630 | 640 | 628 | 637 | 18,500 |
2015/08/10 | 649 | 649 | 627 | 633 | 58,100 |
2015/08/07 | 659 | 665 | 647 | 650 | 63,100 |
2015/08/06 | 661 | 671 | 660 | 664 | 19,400 |
2015/08/05 | 667 | 680 | 658 | 669 | 44,400 |
2015/08/04 | 655 | 685 | 646 | 647 | 64,800 |
2015/08/03 | 646 | 660 | 643 | 645 | 42,500 |
2015/07/31 | 662 | 666 | 659 | 660 | 23,500 |
2015/07/30 | 668 | 670 | 665 | 665 | 29,200 |
2015/07/29 | 678 | 678 | 667 | 670 | 25,700 |
2015/07/28 | 660 | 690 | 645 | 668 | 83,100 |
2015/07/27 | 673 | 675 | 665 | 671 | 40,100 |
2015/07/24 | 684 | 685 | 680 | 683 | 21,600 |
2015/07/23 | 682 | 688 | 680 | 685 | 28,200 |
2015/07/22 | 693 | 693 | 683 | 685 | 29,700 |
2015/07/21 | 693 | 700 | 690 | 690 | 52,400 |
2015/07/17 | 703 | 725 | 695 | 699 | 103,000 |
2015/07/16 | 721 | 731 | 691 | 691 | 164,400 |
2015/07/15 | 676 | 719 | 675 | 708 | 112,300 |
2015/07/14 | 667 | 696 | 667 | 686 | 85,600 |
2015/07/13 | 657 | 683 | 655 | 668 | 62,500 |
2015/07/10 | 641 | 658 | 639 | 653 | 72,500 |
2015/07/09 | 635 | 657 | 601 | 648 | 155,600 |
2015/07/08 | 705 | 712 | 658 | 665 | 130,700 |
2015/07/07 | 698 | 704 | 684 | 685 | 94,300 |
2015/07/06 | 681 | 745 | 677 | 683 | 290,900 |
2015/07/03 | 705 | 710 | 688 | 696 | 129,100 |
2015/07/02 | 700 | 722 | 700 | 701 | 385,700 |
2015/07/01 | 698 | 820 | 688 | 741 | 1,886,000 |
2015/06/30 | 698 | 740 | 690 | 710 | 330,600 |
2015/06/29 | 687 | 720 | 687 | 695 | 352,100 |
2015/06/26 | 747 | 785 | 736 | 757 | 567,900 |
2015/06/25 | 752 | 762 | 727 | 735 | 341,100 |
2015/06/24 | 793 | 800 | 775 | 781 | 346,600 |
2015/06/23 | 834 | 834 | 790 | 807 | 439,300 |
2015/06/22 | 857 | 860 | 816 | 825 | 643,100 |
2015/06/19 | 952 | 957 | 855 | 900 | 973,000 |
2015/06/18 | 950 | 975 | 931 | 945 | 730,900 |
2015/06/17 | 1,030 | 1,080 | 1,001 | 1,027 | 885,300 |
2015/06/16 | 1,128 | 1,171 | 1,000 | 1,062 | 2,680,000 |
2015/06/15 | 1,080 | 1,081 | 1,038 | 1,081 | 2,271,900 |
2015/06/12 | 995 | 1,040 | 911 | 931 | 1,225,900 |
2015/06/11 | 1,013 | 1,092 | 980 | 1,019 | 2,524,200 |
2015/06/10 | 1,042 | 1,132 | 1,000 | 1,029 | 4,246,600 |
2015/06/09 | 988 | 1,100 | 951 | 1,012 | 4,148,400 |
2015/06/08 | 1,020 | 1,288 | 920 | 985 | 10,063,700 |
2015/06/05 | 935 | 1,080 | 881 | 1,080 | 5,808,800 |
2015/06/04 | 898 | 943 | 868 | 943 | 4,663,100 |
2015/06/03 | 792 | 793 | 787 | 793 | 478,800 |
2015/06/02 | 613 | 693 | 608 | 693 | 2,002,800 |
2015/06/01 | 589 | 613 | 587 | 593 | 288,900 |
2015/05/29 | 579 | 588 | 575 | 579 | 81,600 |
2015/05/28 | 579 | 581 | 577 | 579 | 16,100 |
2015/05/27 | 580 | 583 | 577 | 579 | 33,600 |
2015/05/26 | 580 | 585 | 580 | 585 | 23,500 |
2015/05/25 | 581 | 586 | 579 | 580 | 51,000 |
2015/05/22 | 583 | 586 | 581 | 585 | 22,000 |
2015/05/21 | 588 | 591 | 582 | 582 | 23,600 |
2015/05/20 | 583 | 595 | 583 | 586 | 24,100 |
2015/05/19 | 582 | 588 | 581 | 582 | 49,000 |
2015/05/18 | 607 | 607 | 594 | 594 | 103,600 |
2015/05/15 | 585 | 591 | 576 | 583 | 45,500 |
2015/05/14 | 580 | 620 | 573 | 598 | 111,800 |
2015/05/13 | 583 | 585 | 573 | 578 | 31,900 |
2015/05/12 | 585 | 592 | 583 | 583 | 26,800 |
2015/05/11 | 581 | 587 | 581 | 583 | 32,600 |
2015/05/08 | 580 | 585 | 580 | 585 | 27,400 |
2015/05/07 | 584 | 584 | 574 | 580 | 45,300 |
2015/05/01 | 570 | 574 | 566 | 569 | 50,600 |
2015/04/30 | 598 | 599 | 575 | 580 | 82,200 |
2015/04/28 | 604 | 610 | 602 | 602 | 55,900 |
2015/04/27 | 610 | 614 | 607 | 608 | 58,400 |
2015/04/24 | 620 | 626 | 618 | 623 | 46,600 |
2015/04/23 | 622 | 623 | 615 | 619 | 70,500 |
2015/04/22 | 619 | 655 | 616 | 625 | 321,300 |
2015/04/21 | 615 | 623 | 615 | 618 | 32,700 |
2015/04/20 | 619 | 619 | 608 | 614 | 59,500 |
2015/04/17 | 624 | 630 | 623 | 623 | 30,900 |
2015/04/16 | 636 | 637 | 629 | 629 | 56,400 |
2015/04/15 | 646 | 647 | 630 | 633 | 74,600 |
2015/04/14 | 628 | 644 | 627 | 644 | 118,700 |
2015/04/13 | 621 | 629 | 618 | 625 | 67,400 |
2015/04/10 | 617 | 618 | 614 | 617 | 59,000 |
2015/04/09 | 618 | 618 | 616 | 618 | 43,300 |
2015/04/08 | 618 | 621 | 616 | 618 | 27,500 |
2015/04/07 | 617 | 620 | 616 | 616 | 28,100 |
2015/04/06 | 615 | 618 | 614 | 615 | 38,200 |
2015/04/03 | 617 | 619 | 615 | 615 | 34,200 |
2015/04/02 | 618 | 619 | 612 | 617 | 40,500 |
2015/04/01 | 610 | 620 | 610 | 615 | 48,800 |
2015/03/31 | 624 | 624 | 614 | 617 | 45,000 |
2015/03/30 | 617 | 624 | 617 | 623 | 40,200 |
2015/03/27 | 612 | 615 | 609 | 615 | 59,800 |
2015/03/26 | 611 | 612 | 607 | 608 | 66,700 |
2015/03/25 | 613 | 618 | 608 | 616 | 36,300 |
2015/03/24 | 619 | 619 | 607 | 612 | 29,500 |
2015/03/23 | 610 | 621 | 610 | 619 | 48,600 |
2015/03/20 | 603 | 617 | 603 | 613 | 37,600 |
2015/03/19 | 606 | 606 | 598 | 600 | 48,400 |
2015/03/18 | 620 | 620 | 602 | 603 | 108,500 |
2015/03/17 | 633 | 643 | 619 | 622 | 145,100 |
2015/03/16 | 661 | 670 | 637 | 643 | 354,700 |
2015/03/13 | 650 | 650 | 622 | 636 | 223,900 |
2015/03/12 | 655 | 672 | 638 | 640 | 923,400 |
2015/03/11 | 591 | 599 | 582 | 585 | 63,100 |
2015/03/10 | 585 | 607 | 585 | 586 | 58,400 |
2015/03/09 | 578 | 583 | 576 | 583 | 13,600 |
2015/03/06 | 582 | 585 | 579 | 579 | 26,600 |
2015/03/05 | 577 | 585 | 572 | 579 | 23,400 |
2015/03/04 | 578 | 580 | 571 | 576 | 26,100 |
2015/03/03 | 598 | 598 | 577 | 579 | 47,200 |
2015/03/02 | 583 | 598 | 577 | 578 | 51,900 |
2015/02/27 | 595 | 599 | 583 | 583 | 39,400 |
2015/02/26 | 613 | 623 | 589 | 595 | 122,500 |
2015/02/25 | 591 | 615 | 591 | 614 | 130,500 |
2015/02/24 | 581 | 596 | 567 | 589 | 89,800 |
2015/02/23 | 622 | 625 | 584 | 588 | 242,100 |
2015/02/20 | 585 | 616 | 582 | 615 | 250,400 |
2015/02/19 | 565 | 587 | 564 | 579 | 159,200 |
2015/02/18 | 548 | 559 | 545 | 557 | 44,900 |
2015/02/17 | 560 | 560 | 546 | 547 | 43,000 |
2015/02/16 | 562 | 562 | 550 | 555 | 50,400 |
2015/02/13 | 545 | 557 | 537 | 557 | 60,400 |
2015/02/12 | 535 | 545 | 535 | 543 | 40,000 |
2015/02/10 | 538 | 545 | 533 | 540 | 34,200 |
2015/02/09 | 528 | 539 | 528 | 538 | 28,700 |
2015/02/06 | 531 | 532 | 521 | 529 | 50,800 |
2015/02/05 | 550 | 550 | 532 | 533 | 44,500 |
2015/02/04 | 550 | 552 | 534 | 548 | 44,400 |
2015/02/03 | 568 | 569 | 549 | 550 | 81,200 |
2015/02/02 | 572 | 583 | 569 | 569 | 53,100 |
2015/01/30 | 572 | 588 | 571 | 577 | 56,000 |
2015/01/29 | 569 | 590 | 567 | 570 | 75,700 |
2015/01/28 | 560 | 590 | 560 | 579 | 91,300 |
2015/01/27 | 562 | 564 | 553 | 562 | 50,700 |
2015/01/26 | 555 | 570 | 555 | 558 | 63,600 |
2015/01/23 | 557 | 566 | 555 | 557 | 41,800 |
2015/01/22 | 569 | 569 | 562 | 562 | 23,600 |
2015/01/21 | 567 | 570 | 561 | 569 | 44,000 |
2015/01/20 | 559 | 565 | 556 | 561 | 60,000 |
2015/01/19 | 577 | 577 | 556 | 560 | 66,800 |
2015/01/16 | 573 | 600 | 552 | 571 | 164,800 |
2015/01/15 | 582 | 587 | 574 | 576 | 65,200 |
2015/01/14 | 600 | 600 | 584 | 587 | 52,000 |
2015/01/13 | 591 | 612 | 588 | 591 | 97,100 |
2015/01/09 | 617 | 619 | 600 | 609 | 97,400 |
2015/01/08 | 627 | 629 | 613 | 615 | 120,400 |
2015/01/07 | 605 | 650 | 604 | 620 | 255,000 |
2015/01/06 | 608 | 617 | 601 | 604 | 137,900 |
2015/01/05 | 621 | 627 | 604 | 606 | 208,400 |