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 |
---|---|---|---|---|---|
2016/12/30 | 524 | 527 | 513 | 525 | 9,100 |
2016/12/29 | 520 | 526 | 520 | 524 | 11,900 |
2016/12/28 | 525 | 528 | 521 | 523 | 10,100 |
2016/12/27 | 519 | 526 | 512 | 526 | 32,300 |
2016/12/26 | 529 | 529 | 514 | 515 | 51,700 |
2016/12/22 | 545 | 547 | 532 | 543 | 35,800 |
2016/12/21 | 554 | 555 | 546 | 547 | 38,700 |
2016/12/20 | 555 | 595 | 548 | 564 | 190,300 |
2016/12/19 | 547 | 548 | 535 | 547 | 28,800 |
2016/12/16 | 548 | 554 | 545 | 553 | 18,400 |
2016/12/15 | 552 | 552 | 546 | 548 | 16,200 |
2016/12/14 | 557 | 558 | 548 | 552 | 36,000 |
2016/12/13 | 543 | 559 | 543 | 555 | 50,600 |
2016/12/12 | 542 | 551 | 541 | 543 | 32,700 |
2016/12/09 | 545 | 548 | 540 | 542 | 28,800 |
2016/12/08 | 564 | 570 | 545 | 547 | 32,400 |
2016/12/07 | 560 | 571 | 559 | 563 | 38,700 |
2016/12/06 | 552 | 557 | 544 | 557 | 24,300 |
2016/12/05 | 573 | 578 | 542 | 551 | 56,700 |
2016/12/02 | 594 | 594 | 551 | 563 | 155,400 |
2016/12/01 | 594 | 604 | 580 | 580 | 98,800 |
2016/11/30 | 599 | 625 | 577 | 594 | 279,100 |
2016/11/29 | 649 | 681 | 630 | 639 | 810,600 |
2016/11/28 | 599 | 605 | 581 | 581 | 192,500 |
2016/11/25 | 565 | 602 | 558 | 569 | 149,700 |
2016/11/24 | 555 | 571 | 553 | 556 | 49,600 |
2016/11/22 | 550 | 560 | 530 | 555 | 89,400 |
2016/11/21 | 511 | 588 | 511 | 546 | 213,600 |
2016/11/18 | 491 | 511 | 491 | 502 | 42,400 |
2016/11/17 | 491 | 492 | 483 | 492 | 15,100 |
2016/11/16 | 483 | 494 | 480 | 491 | 23,300 |
2016/11/15 | 478 | 487 | 476 | 483 | 5,500 |
2016/11/14 | 477 | 488 | 472 | 478 | 10,900 |
2016/11/11 | 476 | 477 | 473 | 473 | 3,500 |
2016/11/10 | 475 | 478 | 472 | 472 | 11,200 |
2016/11/09 | 479 | 482 | 461 | 470 | 36,700 |
2016/11/08 | 479 | 479 | 467 | 477 | 10,600 |
2016/11/07 | 473 | 474 | 467 | 471 | 4,200 |
2016/11/04 | 473 | 477 | 470 | 474 | 9,400 |
2016/11/02 | 484 | 484 | 473 | 477 | 15,600 |
2016/11/01 | 480 | 484 | 479 | 482 | 2,500 |
2016/10/31 | 478 | 482 | 478 | 479 | 3,000 |
2016/10/28 | 482 | 483 | 476 | 478 | 5,100 |
2016/10/27 | 481 | 482 | 477 | 480 | 3,900 |
2016/10/26 | 481 | 482 | 472 | 481 | 17,500 |
2016/10/25 | 484 | 485 | 472 | 484 | 14,800 |
2016/10/24 | 472 | 490 | 472 | 478 | 19,900 |
2016/10/21 | 480 | 480 | 472 | 476 | 9,500 |
2016/10/20 | 480 | 480 | 472 | 477 | 8,500 |
2016/10/19 | 468 | 480 | 463 | 476 | 20,200 |
2016/10/18 | 463 | 468 | 463 | 466 | 10,000 |
2016/10/17 | 466 | 468 | 464 | 467 | 6,200 |
2016/10/14 | 467 | 467 | 463 | 466 | 3,100 |
2016/10/13 | 460 | 468 | 459 | 468 | 20,700 |
2016/10/12 | 465 | 467 | 463 | 465 | 7,500 |
2016/10/11 | 470 | 473 | 462 | 463 | 25,400 |
2016/10/07 | 465 | 465 | 463 | 465 | 1,600 |
2016/10/06 | 466 | 467 | 463 | 465 | 2,700 |
2016/10/05 | 465 | 466 | 462 | 465 | 7,000 |
2016/10/04 | 468 | 468 | 464 | 467 | 6,300 |
2016/10/03 | 462 | 464 | 461 | 464 | 3,600 |
2016/09/30 | 462 | 464 | 461 | 464 | 3,800 |
2016/09/29 | 462 | 464 | 460 | 463 | 5,100 |
2016/09/28 | 463 | 464 | 460 | 462 | 8,400 |
2016/09/27 | 462 | 465 | 460 | 464 | 10,600 |
2016/09/26 | 463 | 469 | 462 | 462 | 8,100 |
2016/09/23 | 463 | 464 | 462 | 464 | 3,400 |
2016/09/21 | 464 | 464 | 461 | 463 | 7,900 |
2016/09/20 | 464 | 464 | 460 | 461 | 10,000 |
2016/09/16 | 465 | 465 | 461 | 461 | 5,600 |
2016/09/15 | 464 | 465 | 461 | 463 | 11,200 |
2016/09/14 | 468 | 468 | 465 | 468 | 1,700 |
2016/09/13 | 463 | 471 | 463 | 469 | 10,800 |
2016/09/12 | 470 | 476 | 462 | 467 | 14,500 |
2016/09/09 | 469 | 477 | 465 | 474 | 21,800 |
2016/09/08 | 466 | 469 | 464 | 469 | 4,800 |
2016/09/07 | 470 | 470 | 466 | 469 | 4,300 |
2016/09/06 | 469 | 469 | 462 | 468 | 8,400 |
2016/09/05 | 468 | 472 | 466 | 469 | 9,400 |
2016/09/02 | 469 | 474 | 464 | 467 | 15,900 |
2016/09/01 | 462 | 466 | 461 | 463 | 4,700 |
2016/08/31 | 467 | 467 | 463 | 464 | 3,400 |
2016/08/30 | 465 | 467 | 462 | 467 | 5,600 |
2016/08/29 | 466 | 467 | 464 | 465 | 4,400 |
2016/08/26 | 464 | 469 | 463 | 466 | 4,800 |
2016/08/25 | 471 | 472 | 463 | 465 | 8,700 |
2016/08/24 | 464 | 469 | 462 | 462 | 5,700 |
2016/08/23 | 462 | 465 | 461 | 465 | 3,400 |
2016/08/22 | 469 | 469 | 462 | 462 | 7,200 |
2016/08/19 | 462 | 464 | 461 | 462 | 2,700 |
2016/08/18 | 461 | 465 | 461 | 461 | 5,100 |
2016/08/17 | 469 | 470 | 461 | 462 | 8,400 |
2016/08/16 | 474 | 474 | 462 | 466 | 12,000 |
2016/08/15 | 476 | 476 | 465 | 474 | 5,900 |
2016/08/12 | 484 | 485 | 478 | 479 | 1,600 |
2016/08/10 | 486 | 486 | 477 | 484 | 5,600 |
2016/08/09 | 486 | 486 | 481 | 483 | 3,600 |
2016/08/08 | 480 | 483 | 475 | 483 | 6,700 |
2016/08/05 | 471 | 484 | 471 | 480 | 14,700 |
2016/08/04 | 476 | 476 | 471 | 475 | 6,300 |
2016/08/03 | 473 | 480 | 465 | 478 | 18,400 |
2016/08/02 | 466 | 480 | 465 | 473 | 24,200 |
2016/08/01 | 470 | 470 | 465 | 466 | 7,000 |
2016/07/29 | 468 | 470 | 466 | 469 | 7,400 |
2016/07/28 | 468 | 472 | 467 | 472 | 2,000 |
2016/07/27 | 471 | 473 | 468 | 469 | 6,300 |
2016/07/26 | 464 | 472 | 462 | 471 | 8,800 |
2016/07/25 | 469 | 471 | 462 | 464 | 12,800 |
2016/07/22 | 466 | 466 | 461 | 462 | 5,700 |
2016/07/21 | 465 | 465 | 460 | 465 | 5,300 |
2016/07/20 | 461 | 466 | 455 | 466 | 9,400 |
2016/07/19 | 463 | 466 | 458 | 462 | 10,600 |
2016/07/15 | 468 | 469 | 460 | 462 | 9,000 |
2016/07/14 | 468 | 472 | 467 | 467 | 1,900 |
2016/07/13 | 467 | 477 | 466 | 469 | 11,900 |
2016/07/12 | 482 | 482 | 470 | 470 | 4,800 |
2016/07/11 | 461 | 465 | 461 | 461 | 3,900 |
2016/07/08 | 460 | 462 | 458 | 459 | 4,400 |
2016/07/07 | 462 | 465 | 459 | 460 | 2,800 |
2016/07/06 | 461 | 463 | 458 | 463 | 6,300 |
2016/07/05 | 464 | 464 | 463 | 464 | 1,900 |
2016/07/04 | 472 | 472 | 461 | 464 | 3,500 |
2016/07/01 | 462 | 469 | 458 | 464 | 10,100 |
2016/06/30 | 461 | 468 | 460 | 460 | 5,200 |
2016/06/29 | 455 | 465 | 455 | 461 | 7,100 |
2016/06/28 | 455 | 458 | 450 | 455 | 5,500 |
2016/06/27 | 445 | 460 | 445 | 455 | 7,100 |
2016/06/24 | 479 | 479 | 445 | 448 | 40,900 |
2016/06/23 | 475 | 477 | 473 | 475 | 6,900 |
2016/06/22 | 478 | 480 | 476 | 477 | 3,300 |
2016/06/21 | 474 | 479 | 474 | 478 | 3,100 |
2016/06/20 | 480 | 480 | 474 | 478 | 4,900 |
2016/06/17 | 480 | 480 | 475 | 476 | 16,400 |
2016/06/16 | 485 | 485 | 480 | 480 | 12,300 |
2016/06/15 | 478 | 491 | 478 | 485 | 16,500 |
2016/06/14 | 490 | 495 | 485 | 485 | 26,900 |
2016/06/13 | 500 | 509 | 497 | 497 | 26,100 |
2016/06/10 | 503 | 506 | 502 | 503 | 4,900 |
2016/06/09 | 508 | 508 | 502 | 503 | 7,600 |
2016/06/08 | 506 | 514 | 505 | 508 | 9,900 |
2016/06/07 | 503 | 514 | 501 | 502 | 19,900 |
2016/06/06 | 500 | 503 | 499 | 503 | 3,800 |
2016/06/03 | 504 | 507 | 501 | 502 | 10,500 |
2016/06/02 | 513 | 513 | 503 | 503 | 7,600 |
2016/06/01 | 505 | 509 | 504 | 507 | 9,500 |
2016/05/31 | 511 | 511 | 505 | 508 | 7,400 |
2016/05/30 | 506 | 512 | 504 | 507 | 25,500 |
2016/05/27 | 502 | 514 | 502 | 506 | 14,800 |
2016/05/26 | 505 | 518 | 505 | 506 | 20,100 |
2016/05/25 | 507 | 509 | 496 | 505 | 23,000 |
2016/05/24 | 506 | 508 | 499 | 499 | 21,600 |
2016/05/23 | 507 | 514 | 502 | 506 | 19,600 |
2016/05/20 | 505 | 509 | 503 | 504 | 9,000 |
2016/05/19 | 504 | 508 | 503 | 507 | 4,100 |
2016/05/18 | 506 | 506 | 500 | 501 | 9,500 |
2016/05/17 | 503 | 505 | 501 | 502 | 2,500 |
2016/05/16 | 502 | 502 | 499 | 500 | 6,200 |
2016/05/13 | 504 | 505 | 500 | 504 | 7,300 |
2016/05/12 | 502 | 507 | 500 | 500 | 12,100 |
2016/05/11 | 503 | 504 | 501 | 501 | 6,000 |
2016/05/10 | 503 | 504 | 500 | 502 | 15,900 |
2016/05/09 | 506 | 508 | 502 | 503 | 8,600 |
2016/05/06 | 509 | 509 | 501 | 507 | 6,700 |
2016/05/02 | 510 | 510 | 499 | 505 | 11,500 |
2016/04/28 | 522 | 522 | 515 | 520 | 5,600 |
2016/04/27 | 516 | 523 | 514 | 523 | 9,100 |
2016/04/26 | 520 | 525 | 511 | 521 | 24,700 |
2016/04/25 | 539 | 539 | 534 | 538 | 19,000 |
2016/04/22 | 529 | 536 | 529 | 532 | 16,400 |
2016/04/21 | 541 | 541 | 533 | 537 | 14,300 |
2016/04/20 | 528 | 532 | 526 | 531 | 26,000 |
2016/04/19 | 525 | 528 | 520 | 527 | 15,000 |
2016/04/18 | 523 | 528 | 511 | 522 | 15,700 |
2016/04/15 | 519 | 528 | 517 | 525 | 8,500 |
2016/04/14 | 517 | 523 | 515 | 518 | 14,700 |
2016/04/13 | 516 | 525 | 513 | 516 | 13,600 |
2016/04/12 | 516 | 517 | 513 | 516 | 2,700 |
2016/04/11 | 513 | 517 | 509 | 517 | 3,100 |
2016/04/08 | 502 | 517 | 500 | 513 | 15,800 |
2016/04/07 | 504 | 513 | 504 | 506 | 11,600 |
2016/04/06 | 513 | 513 | 501 | 509 | 13,700 |
2016/04/05 | 533 | 534 | 519 | 519 | 18,900 |
2016/04/04 | 536 | 542 | 529 | 533 | 24,000 |
2016/04/01 | 535 | 536 | 525 | 529 | 15,100 |
2016/03/31 | 528 | 534 | 528 | 532 | 14,200 |
2016/03/30 | 530 | 531 | 522 | 524 | 13,500 |
2016/03/29 | 525 | 526 | 520 | 525 | 8,900 |
2016/03/28 | 529 | 529 | 519 | 520 | 17,900 |
2016/03/25 | 528 | 529 | 524 | 526 | 8,200 |
2016/03/24 | 532 | 532 | 525 | 530 | 7,300 |
2016/03/23 | 533 | 533 | 521 | 528 | 10,100 |
2016/03/22 | 530 | 537 | 527 | 527 | 15,000 |
2016/03/18 | 524 | 531 | 516 | 526 | 21,200 |
2016/03/17 | 526 | 528 | 522 | 522 | 10,300 |
2016/03/16 | 530 | 530 | 523 | 528 | 5,500 |
2016/03/15 | 530 | 533 | 520 | 530 | 31,300 |
2016/03/14 | 536 | 536 | 522 | 526 | 18,400 |
2016/03/11 | 518 | 538 | 517 | 526 | 38,300 |
2016/03/10 | 517 | 523 | 510 | 523 | 21,400 |
2016/03/09 | 516 | 520 | 510 | 519 | 12,200 |
2016/03/08 | 525 | 529 | 510 | 519 | 16,000 |
2016/03/07 | 518 | 524 | 513 | 517 | 20,000 |
2016/03/04 | 507 | 520 | 507 | 520 | 24,000 |
2016/03/03 | 496 | 508 | 496 | 503 | 11,300 |
2016/03/02 | 506 | 506 | 497 | 499 | 18,000 |
2016/03/01 | 492 | 500 | 490 | 494 | 10,700 |
2016/02/29 | 495 | 497 | 488 | 488 | 21,500 |
2016/02/26 | 523 | 527 | 495 | 495 | 82,600 |
2016/02/25 | 489 | 499 | 486 | 495 | 12,300 |
2016/02/24 | 488 | 490 | 484 | 485 | 20,200 |
2016/02/23 | 502 | 502 | 488 | 489 | 20,500 |
2016/02/22 | 500 | 503 | 497 | 497 | 8,900 |
2016/02/19 | 494 | 501 | 493 | 501 | 12,400 |
2016/02/18 | 490 | 498 | 485 | 495 | 41,600 |
2016/02/17 | 500 | 509 | 495 | 495 | 27,000 |
2016/02/16 | 500 | 518 | 500 | 512 | 23,800 |
2016/02/15 | 494 | 503 | 470 | 491 | 63,500 |
2016/02/12 | 490 | 503 | 479 | 483 | 66,400 |
2016/02/10 | 523 | 523 | 499 | 511 | 54,600 |
2016/02/09 | 525 | 530 | 513 | 513 | 40,700 |
2016/02/08 | 533 | 549 | 510 | 549 | 54,200 |
2016/02/05 | 548 | 553 | 539 | 541 | 65,400 |
2016/02/04 | 591 | 605 | 558 | 568 | 129,500 |
2016/02/03 | 620 | 655 | 596 | 618 | 387,500 |
2016/02/02 | 646 | 653 | 591 | 591 | 418,600 |
2016/02/01 | 596 | 596 | 552 | 566 | 84,800 |
2016/01/29 | 539 | 580 | 528 | 578 | 143,900 |
2016/01/28 | 538 | 538 | 523 | 524 | 18,200 |
2016/01/27 | 520 | 541 | 520 | 538 | 21,200 |
2016/01/26 | 522 | 524 | 513 | 519 | 15,300 |
2016/01/25 | 542 | 548 | 522 | 530 | 72,700 |
2016/01/22 | 501 | 505 | 490 | 502 | 21,300 |
2016/01/21 | 500 | 520 | 478 | 480 | 40,500 |
2016/01/20 | 511 | 515 | 500 | 500 | 15,100 |
2016/01/19 | 529 | 529 | 510 | 511 | 5,300 |
2016/01/18 | 500 | 527 | 500 | 525 | 30,500 |
2016/01/15 | 537 | 553 | 515 | 526 | 72,500 |
2016/01/14 | 520 | 538 | 510 | 538 | 28,400 |
2016/01/13 | 530 | 530 | 522 | 529 | 8,600 |
2016/01/12 | 538 | 540 | 518 | 522 | 32,800 |
2016/01/08 | 545 | 553 | 535 | 538 | 24,300 |
2016/01/07 | 580 | 599 | 548 | 548 | 86,100 |
2016/01/06 | 551 | 593 | 549 | 570 | 107,800 |
2016/01/05 | 557 | 557 | 549 | 552 | 6,500 |
2016/01/04 | 566 | 566 | 548 | 551 | 20,100 |