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 |
---|---|---|---|---|---|
2017/12/29 | 664 | 669 | 662 | 663 | 36,500 |
2017/12/28 | 664 | 674 | 659 | 664 | 86,200 |
2017/12/27 | 663 | 664 | 655 | 663 | 43,600 |
2017/12/26 | 672 | 673 | 660 | 666 | 38,100 |
2017/12/25 | 684 | 686 | 673 | 673 | 35,600 |
2017/12/22 | 693 | 695 | 680 | 680 | 35,400 |
2017/12/21 | 685 | 695 | 685 | 685 | 62,300 |
2017/12/20 | 684 | 705 | 675 | 694 | 244,200 |
2017/12/19 | 673 | 674 | 664 | 674 | 42,200 |
2017/12/18 | 670 | 670 | 656 | 668 | 35,000 |
2017/12/15 | 657 | 670 | 657 | 665 | 58,200 |
2017/12/14 | 686 | 689 | 655 | 657 | 125,800 |
2017/12/13 | 684 | 698 | 682 | 684 | 93,400 |
2017/12/12 | 675 | 683 | 670 | 682 | 41,500 |
2017/12/11 | 672 | 683 | 664 | 679 | 71,700 |
2017/12/08 | 659 | 670 | 654 | 665 | 26,700 |
2017/12/07 | 652 | 657 | 651 | 656 | 14,900 |
2017/12/06 | 662 | 673 | 650 | 650 | 48,300 |
2017/12/05 | 676 | 683 | 661 | 668 | 60,400 |
2017/12/04 | 653 | 684 | 651 | 682 | 132,800 |
2017/12/01 | 667 | 668 | 645 | 652 | 52,300 |
2017/11/30 | 670 | 672 | 653 | 658 | 56,600 |
2017/11/29 | 661 | 669 | 653 | 669 | 78,300 |
2017/11/28 | 662 | 685 | 649 | 652 | 185,000 |
2017/11/27 | 703 | 706 | 662 | 663 | 513,700 |
2017/11/24 | 626 | 638 | 619 | 633 | 31,800 |
2017/11/22 | 632 | 633 | 625 | 626 | 25,300 |
2017/11/21 | 619 | 636 | 619 | 630 | 60,800 |
2017/11/20 | 614 | 616 | 606 | 615 | 39,800 |
2017/11/17 | 609 | 614 | 605 | 607 | 22,500 |
2017/11/16 | 596 | 612 | 589 | 604 | 41,700 |
2017/11/15 | 613 | 616 | 599 | 604 | 83,300 |
2017/11/14 | 635 | 640 | 615 | 623 | 80,200 |
2017/11/13 | 635 | 648 | 624 | 642 | 64,700 |
2017/11/10 | 648 | 648 | 635 | 639 | 69,100 |
2017/11/09 | 668 | 673 | 648 | 652 | 77,400 |
2017/11/08 | 671 | 679 | 662 | 670 | 74,000 |
2017/11/07 | 675 | 682 | 666 | 673 | 52,900 |
2017/11/06 | 667 | 700 | 663 | 675 | 177,400 |
2017/11/02 | 671 | 675 | 664 | 669 | 40,400 |
2017/11/01 | 663 | 673 | 661 | 663 | 43,600 |
2017/10/31 | 655 | 667 | 655 | 659 | 44,500 |
2017/10/30 | 679 | 679 | 650 | 654 | 86,700 |
2017/10/27 | 689 | 689 | 663 | 669 | 96,800 |
2017/10/26 | 692 | 696 | 660 | 679 | 282,500 |
2017/10/25 | 670 | 727 | 666 | 690 | 506,500 |
2017/10/24 | 642 | 669 | 637 | 661 | 208,900 |
2017/10/23 | 634 | 636 | 626 | 632 | 61,200 |
2017/10/20 | 642 | 645 | 628 | 637 | 98,800 |
2017/10/19 | 634 | 695 | 627 | 649 | 601,800 |
2017/10/18 | 670 | 681 | 635 | 636 | 408,400 |
2017/10/17 | 639 | 745 | 622 | 680 | 1,913,600 |
2017/10/16 | 616 | 673 | 614 | 645 | 695,100 |
2017/10/13 | 611 | 616 | 608 | 616 | 20,000 |
2017/10/12 | 611 | 613 | 604 | 613 | 48,000 |
2017/10/11 | 615 | 615 | 602 | 604 | 44,900 |
2017/10/10 | 618 | 624 | 616 | 616 | 41,700 |
2017/10/06 | 614 | 628 | 613 | 615 | 105,400 |
2017/10/05 | 612 | 619 | 611 | 613 | 31,600 |
2017/10/04 | 606 | 615 | 606 | 615 | 68,700 |
2017/10/03 | 608 | 608 | 605 | 606 | 14,300 |
2017/10/02 | 606 | 615 | 600 | 603 | 70,800 |
2017/09/29 | 603 | 608 | 600 | 604 | 53,000 |
2017/09/28 | 605 | 611 | 600 | 603 | 57,900 |
2017/09/27 | 605 | 607 | 601 | 605 | 18,300 |
2017/09/26 | 605 | 608 | 602 | 605 | 50,900 |
2017/09/25 | 610 | 615 | 601 | 605 | 92,000 |
2017/09/22 | 590 | 613 | 590 | 595 | 210,600 |
2017/09/21 | 588 | 589 | 582 | 589 | 25,000 |
2017/09/20 | 587 | 590 | 583 | 588 | 34,700 |
2017/09/19 | 586 | 590 | 585 | 586 | 15,400 |
2017/09/15 | 596 | 598 | 585 | 588 | 34,900 |
2017/09/14 | 590 | 603 | 590 | 596 | 69,300 |
2017/09/13 | 585 | 591 | 582 | 590 | 51,300 |
2017/09/12 | 589 | 589 | 582 | 584 | 25,000 |
2017/09/11 | 583 | 587 | 578 | 586 | 79,500 |
2017/09/08 | 590 | 591 | 583 | 589 | 62,400 |
2017/09/07 | 593 | 593 | 583 | 587 | 77,200 |
2017/09/06 | 622 | 635 | 583 | 592 | 343,200 |
2017/09/05 | 595 | 645 | 592 | 627 | 491,800 |
2017/09/04 | 591 | 628 | 583 | 587 | 352,000 |
2017/09/01 | 583 | 584 | 579 | 581 | 11,500 |
2017/08/31 | 579 | 584 | 579 | 582 | 10,000 |
2017/08/30 | 579 | 581 | 577 | 581 | 8,000 |
2017/08/29 | 586 | 595 | 575 | 577 | 76,100 |
2017/08/28 | 573 | 589 | 573 | 576 | 35,500 |
2017/08/25 | 574 | 579 | 572 | 576 | 14,900 |
2017/08/24 | 573 | 575 | 571 | 573 | 7,800 |
2017/08/23 | 575 | 576 | 570 | 573 | 15,700 |
2017/08/22 | 580 | 580 | 571 | 572 | 25,600 |
2017/08/21 | 585 | 587 | 574 | 581 | 91,300 |
2017/08/18 | 568 | 585 | 568 | 575 | 47,800 |
2017/08/17 | 565 | 570 | 565 | 569 | 24,800 |
2017/08/16 | 571 | 571 | 566 | 567 | 11,100 |
2017/08/15 | 578 | 578 | 566 | 571 | 76,300 |
2017/08/14 | 589 | 599 | 579 | 588 | 138,100 |
2017/08/10 | 579 | 585 | 574 | 581 | 44,800 |
2017/08/09 | 570 | 587 | 570 | 576 | 71,600 |
2017/08/08 | 567 | 570 | 566 | 569 | 6,200 |
2017/08/07 | 565 | 570 | 563 | 566 | 10,800 |
2017/08/04 | 566 | 566 | 564 | 564 | 4,600 |
2017/08/03 | 563 | 569 | 563 | 566 | 13,400 |
2017/08/02 | 567 | 567 | 563 | 565 | 6,500 |
2017/08/01 | 568 | 569 | 561 | 563 | 19,400 |
2017/07/31 | 568 | 569 | 566 | 568 | 4,400 |
2017/07/28 | 570 | 570 | 565 | 566 | 17,200 |
2017/07/27 | 572 | 573 | 570 | 571 | 10,900 |
2017/07/26 | 573 | 580 | 568 | 571 | 13,200 |
2017/07/25 | 563 | 570 | 563 | 568 | 15,100 |
2017/07/24 | 568 | 568 | 560 | 562 | 18,400 |
2017/07/21 | 569 | 574 | 563 | 565 | 34,600 |
2017/07/20 | 571 | 575 | 571 | 571 | 3,700 |
2017/07/19 | 572 | 573 | 565 | 570 | 14,600 |
2017/07/18 | 581 | 581 | 569 | 572 | 25,300 |
2017/07/14 | 579 | 580 | 577 | 577 | 14,200 |
2017/07/13 | 579 | 581 | 577 | 578 | 5,800 |
2017/07/12 | 578 | 579 | 576 | 577 | 11,900 |
2017/07/11 | 580 | 584 | 580 | 582 | 13,800 |
2017/07/10 | 584 | 587 | 573 | 582 | 77,900 |
2017/07/07 | 593 | 593 | 580 | 584 | 41,200 |
2017/07/06 | 584 | 597 | 584 | 590 | 30,200 |
2017/07/05 | 590 | 604 | 580 | 586 | 138,600 |
2017/07/04 | 592 | 597 | 574 | 594 | 91,800 |
2017/07/03 | 587 | 588 | 581 | 587 | 15,900 |
2017/06/30 | 580 | 586 | 580 | 582 | 16,800 |
2017/06/29 | 579 | 592 | 574 | 584 | 24,800 |
2017/06/28 | 595 | 595 | 571 | 572 | 68,100 |
2017/06/27 | 563 | 606 | 560 | 595 | 186,900 |
2017/06/26 | 559 | 561 | 557 | 559 | 6,400 |
2017/06/23 | 562 | 562 | 555 | 556 | 26,300 |
2017/06/22 | 565 | 565 | 560 | 561 | 11,800 |
2017/06/21 | 556 | 566 | 556 | 564 | 25,900 |
2017/06/20 | 558 | 561 | 556 | 556 | 25,000 |
2017/06/19 | 562 | 563 | 557 | 561 | 21,400 |
2017/06/16 | 562 | 563 | 552 | 555 | 31,900 |
2017/06/15 | 560 | 569 | 559 | 561 | 30,400 |
2017/06/14 | 568 | 568 | 563 | 565 | 22,200 |
2017/06/13 | 567 | 572 | 564 | 567 | 28,500 |
2017/06/12 | 581 | 582 | 553 | 570 | 94,500 |
2017/06/09 | 595 | 597 | 591 | 591 | 27,700 |
2017/06/08 | 590 | 602 | 590 | 595 | 43,900 |
2017/06/07 | 591 | 601 | 586 | 592 | 34,400 |
2017/06/06 | 594 | 595 | 590 | 592 | 9,300 |
2017/06/05 | 589 | 594 | 583 | 594 | 37,900 |
2017/06/02 | 600 | 600 | 590 | 593 | 32,400 |
2017/06/01 | 601 | 602 | 595 | 598 | 17,200 |
2017/05/31 | 600 | 606 | 598 | 604 | 40,000 |
2017/05/30 | 611 | 611 | 598 | 600 | 66,900 |
2017/05/29 | 622 | 623 | 608 | 611 | 185,800 |
2017/05/26 | 592 | 605 | 592 | 602 | 56,500 |
2017/05/25 | 603 | 603 | 591 | 592 | 25,000 |
2017/05/24 | 608 | 609 | 595 | 603 | 43,600 |
2017/05/23 | 590 | 610 | 588 | 604 | 119,200 |
2017/05/22 | 579 | 591 | 575 | 591 | 55,800 |
2017/05/19 | 577 | 582 | 574 | 578 | 10,300 |
2017/05/18 | 571 | 582 | 568 | 575 | 63,400 |
2017/05/17 | 573 | 589 | 569 | 586 | 75,500 |
2017/05/16 | 576 | 576 | 567 | 570 | 51,200 |
2017/05/15 | 589 | 600 | 574 | 574 | 181,100 |
2017/05/12 | 566 | 567 | 560 | 561 | 35,900 |
2017/05/11 | 574 | 574 | 566 | 566 | 20,600 |
2017/05/10 | 571 | 574 | 569 | 570 | 13,600 |
2017/05/09 | 571 | 576 | 563 | 568 | 45,800 |
2017/05/08 | 587 | 587 | 566 | 574 | 57,700 |
2017/05/02 | 574 | 582 | 570 | 580 | 58,000 |
2017/05/01 | 582 | 585 | 574 | 575 | 52,300 |
2017/04/28 | 577 | 591 | 570 | 578 | 115,500 |
2017/04/27 | 576 | 581 | 574 | 577 | 38,700 |
2017/04/26 | 576 | 586 | 566 | 571 | 133,000 |
2017/04/25 | 594 | 610 | 584 | 596 | 160,600 |
2017/04/24 | 603 | 622 | 590 | 604 | 314,200 |
2017/04/21 | 591 | 597 | 582 | 583 | 85,000 |
2017/04/20 | 589 | 600 | 587 | 592 | 79,300 |
2017/04/19 | 597 | 606 | 588 | 594 | 96,800 |
2017/04/18 | 598 | 618 | 598 | 602 | 168,300 |
2017/04/17 | 641 | 642 | 593 | 608 | 381,000 |
2017/04/14 | 655 | 680 | 626 | 642 | 402,000 |
2017/04/13 | 639 | 749 | 617 | 626 | 1,816,100 |
2017/04/12 | 617 | 699 | 616 | 699 | 1,213,500 |
2017/04/11 | 614 | 623 | 585 | 599 | 223,900 |
2017/04/10 | 577 | 625 | 574 | 615 | 389,300 |
2017/04/07 | 582 | 591 | 565 | 570 | 153,900 |
2017/04/06 | 569 | 606 | 568 | 590 | 214,900 |
2017/04/05 | 561 | 578 | 561 | 570 | 64,100 |
2017/04/04 | 566 | 573 | 558 | 561 | 55,100 |
2017/04/03 | 555 | 565 | 555 | 560 | 12,100 |
2017/03/31 | 565 | 565 | 559 | 559 | 10,300 |
2017/03/30 | 568 | 568 | 562 | 564 | 16,000 |
2017/03/29 | 569 | 569 | 562 | 568 | 23,300 |
2017/03/28 | 565 | 567 | 557 | 559 | 28,200 |
2017/03/27 | 567 | 567 | 555 | 555 | 25,600 |
2017/03/24 | 552 | 560 | 549 | 555 | 39,800 |
2017/03/23 | 551 | 554 | 545 | 547 | 17,200 |
2017/03/22 | 551 | 553 | 550 | 550 | 10,800 |
2017/03/21 | 550 | 558 | 550 | 551 | 15,300 |
2017/03/17 | 550 | 551 | 547 | 548 | 9,900 |
2017/03/16 | 549 | 551 | 546 | 550 | 9,300 |
2017/03/15 | 550 | 556 | 548 | 549 | 20,500 |
2017/03/14 | 565 | 565 | 555 | 557 | 51,000 |
2017/03/13 | 580 | 631 | 564 | 567 | 464,400 |
2017/03/10 | 543 | 547 | 539 | 544 | 16,600 |
2017/03/09 | 540 | 543 | 540 | 541 | 3,700 |
2017/03/08 | 543 | 545 | 536 | 536 | 13,300 |
2017/03/07 | 544 | 544 | 541 | 542 | 2,200 |
2017/03/06 | 545 | 545 | 542 | 543 | 5,300 |
2017/03/03 | 540 | 544 | 538 | 543 | 8,600 |
2017/03/02 | 543 | 549 | 540 | 541 | 23,100 |
2017/03/01 | 544 | 544 | 535 | 541 | 15,900 |
2017/02/28 | 541 | 545 | 539 | 544 | 10,900 |
2017/02/27 | 543 | 543 | 540 | 542 | 9,700 |
2017/02/24 | 541 | 545 | 541 | 543 | 9,500 |
2017/02/23 | 542 | 545 | 542 | 544 | 10,800 |
2017/02/22 | 545 | 545 | 542 | 544 | 4,800 |
2017/02/21 | 542 | 546 | 538 | 543 | 29,500 |
2017/02/20 | 545 | 545 | 540 | 542 | 15,500 |
2017/02/17 | 549 | 550 | 543 | 549 | 15,400 |
2017/02/16 | 555 | 557 | 549 | 555 | 17,300 |
2017/02/15 | 543 | 584 | 540 | 556 | 73,300 |
2017/02/14 | 546 | 547 | 542 | 545 | 15,800 |
2017/02/13 | 550 | 550 | 534 | 545 | 26,000 |
2017/02/10 | 544 | 546 | 537 | 545 | 20,400 |
2017/02/09 | 540 | 542 | 535 | 541 | 13,800 |
2017/02/08 | 527 | 548 | 526 | 540 | 22,000 |
2017/02/07 | 526 | 530 | 525 | 527 | 6,900 |
2017/02/06 | 520 | 532 | 518 | 530 | 27,700 |
2017/02/03 | 521 | 524 | 518 | 520 | 13,800 |
2017/02/02 | 526 | 526 | 520 | 522 | 11,100 |
2017/02/01 | 523 | 525 | 522 | 525 | 8,100 |
2017/01/31 | 523 | 525 | 522 | 523 | 3,700 |
2017/01/30 | 527 | 527 | 523 | 527 | 6,900 |
2017/01/27 | 528 | 528 | 523 | 527 | 6,100 |
2017/01/26 | 528 | 529 | 524 | 528 | 7,500 |
2017/01/25 | 527 | 528 | 524 | 525 | 10,500 |
2017/01/24 | 526 | 526 | 521 | 521 | 3,800 |
2017/01/23 | 525 | 535 | 523 | 527 | 8,100 |
2017/01/20 | 522 | 524 | 520 | 523 | 6,100 |
2017/01/19 | 522 | 528 | 520 | 522 | 19,100 |
2017/01/18 | 523 | 528 | 521 | 526 | 13,400 |
2017/01/17 | 530 | 530 | 524 | 524 | 9,500 |
2017/01/16 | 533 | 538 | 529 | 529 | 10,100 |
2017/01/13 | 530 | 533 | 528 | 532 | 7,300 |
2017/01/12 | 536 | 538 | 526 | 532 | 12,700 |
2017/01/11 | 537 | 540 | 530 | 532 | 11,700 |
2017/01/10 | 535 | 537 | 533 | 534 | 4,700 |
2017/01/06 | 536 | 537 | 533 | 535 | 6,300 |
2017/01/05 | 543 | 543 | 533 | 536 | 16,500 |
2017/01/04 | 525 | 540 | 525 | 534 | 24,900 |