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 |
---|---|---|---|---|---|
2018/12/28 | 424 | 435 | 424 | 431 | 23,700 |
2018/12/27 | 423 | 437 | 420 | 431 | 32,900 |
2018/12/26 | 410 | 414 | 396 | 401 | 48,600 |
2018/12/25 | 389 | 402 | 376 | 394 | 133,100 |
2018/12/21 | 477 | 477 | 428 | 433 | 138,200 |
2018/12/20 | 508 | 513 | 472 | 489 | 37,000 |
2018/12/19 | 514 | 533 | 514 | 520 | 12,700 |
2018/12/18 | 536 | 539 | 520 | 526 | 14,700 |
2018/12/17 | 554 | 554 | 533 | 533 | 20,200 |
2018/12/14 | 551 | 559 | 545 | 556 | 19,800 |
2018/12/13 | 560 | 563 | 552 | 555 | 10,700 |
2018/12/12 | 555 | 563 | 555 | 558 | 16,100 |
2018/12/11 | 565 | 565 | 552 | 558 | 11,900 |
2018/12/10 | 566 | 567 | 559 | 561 | 8,300 |
2018/12/07 | 570 | 574 | 560 | 567 | 13,200 |
2018/12/06 | 578 | 578 | 567 | 570 | 20,100 |
2018/12/05 | 571 | 578 | 571 | 578 | 4,000 |
2018/12/04 | 580 | 581 | 575 | 575 | 17,900 |
2018/12/03 | 578 | 580 | 576 | 580 | 7,500 |
2018/11/30 | 583 | 583 | 576 | 579 | 6,000 |
2018/11/29 | 579 | 585 | 578 | 584 | 10,900 |
2018/11/28 | 577 | 578 | 572 | 578 | 6,700 |
2018/11/27 | 576 | 580 | 573 | 579 | 3,600 |
2018/11/26 | 574 | 575 | 570 | 573 | 2,500 |
2018/11/22 | 572 | 576 | 569 | 574 | 17,600 |
2018/11/21 | 572 | 575 | 567 | 572 | 21,500 |
2018/11/20 | 574 | 576 | 572 | 572 | 5,100 |
2018/11/19 | 576 | 579 | 573 | 573 | 4,800 |
2018/11/16 | 586 | 586 | 576 | 576 | 25,000 |
2018/11/15 | 584 | 585 | 580 | 580 | 10,100 |
2018/11/14 | 583 | 589 | 581 | 585 | 10,600 |
2018/11/13 | 581 | 589 | 574 | 583 | 19,600 |
2018/11/12 | 593 | 599 | 584 | 590 | 49,600 |
2018/11/09 | 577 | 578 | 573 | 575 | 8,000 |
2018/11/08 | 575 | 577 | 573 | 577 | 8,400 |
2018/11/07 | 574 | 574 | 573 | 573 | 1,900 |
2018/11/06 | 573 | 574 | 570 | 574 | 2,600 |
2018/11/05 | 567 | 579 | 567 | 576 | 6,600 |
2018/11/02 | 574 | 574 | 567 | 569 | 5,500 |
2018/11/01 | 570 | 570 | 565 | 568 | 7,200 |
2018/10/31 | 561 | 566 | 560 | 566 | 11,400 |
2018/10/30 | 556 | 568 | 556 | 557 | 21,000 |
2018/10/29 | 573 | 574 | 564 | 564 | 15,200 |
2018/10/26 | 572 | 575 | 566 | 573 | 14,700 |
2018/10/25 | 575 | 579 | 571 | 572 | 16,200 |
2018/10/24 | 584 | 586 | 583 | 585 | 2,800 |
2018/10/23 | 590 | 590 | 584 | 584 | 11,900 |
2018/10/22 | 594 | 594 | 585 | 588 | 13,600 |
2018/10/19 | 587 | 594 | 585 | 587 | 11,500 |
2018/10/18 | 597 | 597 | 586 | 589 | 13,600 |
2018/10/17 | 601 | 604 | 592 | 594 | 39,900 |
2018/10/16 | 575 | 602 | 573 | 600 | 47,300 |
2018/10/15 | 572 | 574 | 571 | 574 | 2,500 |
2018/10/12 | 568 | 573 | 559 | 570 | 21,400 |
2018/10/11 | 562 | 581 | 562 | 570 | 40,500 |
2018/10/10 | 585 | 585 | 581 | 582 | 5,900 |
2018/10/09 | 584 | 584 | 583 | 584 | 4,500 |
2018/10/05 | 585 | 585 | 580 | 583 | 9,600 |
2018/10/04 | 587 | 588 | 585 | 586 | 12,300 |
2018/10/03 | 587 | 590 | 587 | 589 | 2,200 |
2018/10/02 | 593 | 593 | 589 | 590 | 6,500 |
2018/10/01 | 585 | 588 | 585 | 588 | 9,600 |
2018/09/28 | 586 | 587 | 583 | 584 | 14,500 |
2018/09/27 | 585 | 590 | 583 | 588 | 18,700 |
2018/09/26 | 587 | 588 | 584 | 587 | 7,100 |
2018/09/25 | 585 | 589 | 582 | 587 | 14,900 |
2018/09/21 | 586 | 588 | 585 | 586 | 16,900 |
2018/09/20 | 585 | 590 | 585 | 586 | 7,500 |
2018/09/19 | 588 | 590 | 583 | 583 | 13,900 |
2018/09/18 | 586 | 587 | 583 | 585 | 12,900 |
2018/09/14 | 582 | 587 | 580 | 587 | 24,000 |
2018/09/13 | 575 | 582 | 571 | 577 | 40,900 |
2018/09/12 | 594 | 595 | 587 | 588 | 14,200 |
2018/09/11 | 593 | 597 | 589 | 594 | 22,900 |
2018/09/10 | 613 | 613 | 585 | 597 | 79,200 |
2018/09/07 | 580 | 582 | 577 | 582 | 6,000 |
2018/09/06 | 586 | 590 | 580 | 580 | 19,100 |
2018/09/05 | 583 | 586 | 580 | 583 | 8,100 |
2018/09/04 | 590 | 590 | 583 | 584 | 6,100 |
2018/09/03 | 584 | 585 | 580 | 583 | 8,000 |
2018/08/31 | 586 | 587 | 581 | 584 | 5,400 |
2018/08/30 | 585 | 588 | 583 | 586 | 5,600 |
2018/08/29 | 583 | 587 | 583 | 585 | 6,800 |
2018/08/28 | 587 | 588 | 580 | 583 | 18,600 |
2018/08/27 | 589 | 592 | 585 | 586 | 12,800 |
2018/08/24 | 586 | 591 | 583 | 589 | 13,300 |
2018/08/23 | 586 | 587 | 581 | 586 | 8,200 |
2018/08/22 | 588 | 588 | 581 | 586 | 12,300 |
2018/08/21 | 587 | 587 | 572 | 583 | 24,400 |
2018/08/20 | 578 | 589 | 568 | 582 | 19,700 |
2018/08/17 | 566 | 571 | 563 | 568 | 5,600 |
2018/08/16 | 571 | 572 | 561 | 568 | 14,900 |
2018/08/15 | 577 | 577 | 571 | 571 | 9,900 |
2018/08/14 | 575 | 579 | 574 | 575 | 5,700 |
2018/08/13 | 585 | 586 | 572 | 574 | 25,800 |
2018/08/10 | 587 | 587 | 583 | 585 | 5,700 |
2018/08/09 | 585 | 589 | 585 | 589 | 4,800 |
2018/08/08 | 585 | 587 | 585 | 587 | 2,700 |
2018/08/07 | 587 | 590 | 583 | 584 | 10,100 |
2018/08/06 | 592 | 598 | 588 | 589 | 20,300 |
2018/08/03 | 590 | 601 | 590 | 590 | 33,200 |
2018/08/02 | 592 | 593 | 587 | 590 | 20,000 |
2018/08/01 | 582 | 588 | 580 | 587 | 7,900 |
2018/07/31 | 581 | 583 | 576 | 582 | 8,100 |
2018/07/30 | 585 | 585 | 580 | 580 | 11,700 |
2018/07/27 | 586 | 589 | 585 | 585 | 15,700 |
2018/07/26 | 583 | 590 | 582 | 583 | 23,100 |
2018/07/25 | 582 | 583 | 580 | 580 | 5,200 |
2018/07/24 | 581 | 583 | 580 | 582 | 4,800 |
2018/07/23 | 582 | 583 | 581 | 582 | 3,700 |
2018/07/20 | 586 | 586 | 581 | 584 | 16,700 |
2018/07/19 | 585 | 586 | 584 | 584 | 6,800 |
2018/07/18 | 586 | 593 | 583 | 583 | 11,300 |
2018/07/17 | 581 | 587 | 580 | 583 | 10,100 |
2018/07/13 | 577 | 583 | 577 | 580 | 12,700 |
2018/07/12 | 574 | 577 | 572 | 575 | 4,900 |
2018/07/11 | 576 | 576 | 570 | 575 | 9,700 |
2018/07/10 | 574 | 582 | 574 | 576 | 28,500 |
2018/07/09 | 576 | 580 | 571 | 579 | 6,700 |
2018/07/06 | 571 | 575 | 568 | 574 | 18,500 |
2018/07/05 | 585 | 585 | 569 | 569 | 35,300 |
2018/07/04 | 583 | 584 | 574 | 575 | 28,300 |
2018/07/03 | 586 | 591 | 584 | 587 | 16,500 |
2018/07/02 | 590 | 591 | 584 | 586 | 27,300 |
2018/06/29 | 588 | 591 | 587 | 591 | 2,800 |
2018/06/28 | 593 | 593 | 582 | 587 | 33,800 |
2018/06/27 | 592 | 597 | 592 | 593 | 9,100 |
2018/06/26 | 592 | 595 | 589 | 591 | 15,700 |
2018/06/25 | 601 | 604 | 595 | 595 | 16,700 |
2018/06/22 | 607 | 610 | 603 | 604 | 13,500 |
2018/06/21 | 605 | 610 | 602 | 609 | 19,000 |
2018/06/20 | 604 | 608 | 596 | 605 | 56,300 |
2018/06/19 | 603 | 616 | 602 | 605 | 45,000 |
2018/06/18 | 622 | 622 | 596 | 603 | 61,100 |
2018/06/15 | 617 | 619 | 606 | 612 | 101,100 |
2018/06/14 | 657 | 673 | 622 | 623 | 538,800 |
2018/06/13 | 600 | 603 | 593 | 597 | 57,300 |
2018/06/12 | 600 | 600 | 595 | 597 | 37,600 |
2018/06/11 | 603 | 603 | 595 | 601 | 21,700 |
2018/06/08 | 601 | 604 | 599 | 601 | 16,500 |
2018/06/07 | 603 | 606 | 601 | 603 | 25,700 |
2018/06/06 | 602 | 605 | 598 | 603 | 19,900 |
2018/06/05 | 604 | 608 | 603 | 603 | 4,500 |
2018/06/04 | 610 | 610 | 599 | 605 | 26,500 |
2018/06/01 | 601 | 606 | 601 | 604 | 6,600 |
2018/05/31 | 603 | 603 | 600 | 601 | 14,600 |
2018/05/30 | 603 | 609 | 601 | 601 | 13,900 |
2018/05/29 | 621 | 621 | 608 | 610 | 13,800 |
2018/05/28 | 619 | 619 | 608 | 614 | 29,400 |
2018/05/25 | 627 | 632 | 615 | 617 | 66,200 |
2018/05/24 | 619 | 631 | 612 | 617 | 43,500 |
2018/05/23 | 630 | 630 | 618 | 623 | 33,700 |
2018/05/22 | 638 | 638 | 626 | 630 | 19,700 |
2018/05/21 | 643 | 646 | 631 | 642 | 76,000 |
2018/05/18 | 630 | 660 | 624 | 650 | 280,700 |
2018/05/17 | 600 | 612 | 596 | 605 | 50,600 |
2018/05/16 | 603 | 603 | 590 | 597 | 18,800 |
2018/05/15 | 598 | 601 | 596 | 597 | 6,400 |
2018/05/14 | 603 | 605 | 589 | 598 | 29,900 |
2018/05/11 | 604 | 606 | 598 | 603 | 9,900 |
2018/05/10 | 603 | 605 | 600 | 604 | 37,200 |
2018/05/09 | 603 | 603 | 598 | 598 | 6,400 |
2018/05/08 | 595 | 603 | 594 | 599 | 33,200 |
2018/05/07 | 585 | 595 | 585 | 588 | 8,700 |
2018/05/02 | 590 | 592 | 583 | 587 | 23,600 |
2018/05/01 | 598 | 598 | 589 | 589 | 12,300 |
2018/04/27 | 599 | 600 | 598 | 599 | 20,800 |
2018/04/26 | 599 | 599 | 596 | 599 | 13,800 |
2018/04/25 | 599 | 599 | 572 | 596 | 51,700 |
2018/04/24 | 611 | 615 | 609 | 614 | 31,900 |
2018/04/23 | 610 | 614 | 610 | 612 | 13,700 |
2018/04/20 | 613 | 617 | 607 | 613 | 20,300 |
2018/04/19 | 606 | 610 | 605 | 608 | 12,300 |
2018/04/18 | 606 | 610 | 606 | 609 | 14,200 |
2018/04/17 | 604 | 608 | 604 | 605 | 12,700 |
2018/04/16 | 608 | 608 | 604 | 605 | 28,900 |
2018/04/13 | 606 | 610 | 606 | 607 | 20,800 |
2018/04/12 | 607 | 611 | 603 | 606 | 36,500 |
2018/04/11 | 605 | 609 | 601 | 607 | 13,900 |
2018/04/10 | 602 | 604 | 599 | 603 | 12,900 |
2018/04/09 | 598 | 601 | 598 | 599 | 11,700 |
2018/04/06 | 606 | 606 | 602 | 604 | 14,200 |
2018/04/05 | 605 | 607 | 604 | 606 | 8,800 |
2018/04/04 | 600 | 608 | 600 | 603 | 15,400 |
2018/04/03 | 604 | 604 | 595 | 600 | 13,900 |
2018/04/02 | 604 | 605 | 599 | 602 | 17,000 |
2018/03/30 | 597 | 605 | 594 | 605 | 16,000 |
2018/03/29 | 594 | 594 | 588 | 591 | 9,500 |
2018/03/28 | 596 | 596 | 587 | 594 | 15,100 |
2018/03/27 | 598 | 598 | 583 | 589 | 10,400 |
2018/03/26 | 582 | 583 | 574 | 576 | 33,500 |
2018/03/23 | 592 | 592 | 580 | 584 | 25,000 |
2018/03/22 | 607 | 607 | 597 | 597 | 8,400 |
2018/03/20 | 595 | 599 | 593 | 597 | 12,900 |
2018/03/19 | 604 | 604 | 597 | 599 | 22,600 |
2018/03/16 | 603 | 603 | 596 | 599 | 39,600 |
2018/03/15 | 603 | 608 | 587 | 598 | 130,000 |
2018/03/14 | 624 | 640 | 624 | 633 | 56,800 |
2018/03/13 | 624 | 627 | 622 | 627 | 23,800 |
2018/03/12 | 626 | 627 | 620 | 624 | 10,500 |
2018/03/09 | 622 | 627 | 617 | 625 | 29,400 |
2018/03/08 | 620 | 626 | 620 | 626 | 13,600 |
2018/03/07 | 620 | 622 | 611 | 620 | 27,000 |
2018/03/06 | 619 | 627 | 619 | 623 | 27,700 |
2018/03/05 | 619 | 621 | 614 | 618 | 15,600 |
2018/03/02 | 619 | 619 | 595 | 619 | 48,100 |
2018/03/01 | 626 | 630 | 620 | 622 | 38,900 |
2018/02/28 | 626 | 632 | 622 | 627 | 17,700 |
2018/02/27 | 627 | 633 | 623 | 626 | 28,400 |
2018/02/26 | 631 | 639 | 621 | 626 | 64,000 |
2018/02/23 | 619 | 628 | 610 | 622 | 38,400 |
2018/02/22 | 627 | 632 | 615 | 619 | 33,800 |
2018/02/21 | 607 | 635 | 605 | 625 | 72,900 |
2018/02/20 | 603 | 608 | 596 | 602 | 18,200 |
2018/02/19 | 596 | 607 | 596 | 600 | 19,700 |
2018/02/16 | 594 | 597 | 590 | 594 | 22,200 |
2018/02/15 | 594 | 594 | 591 | 592 | 15,800 |
2018/02/14 | 586 | 593 | 584 | 588 | 24,800 |
2018/02/13 | 604 | 607 | 585 | 585 | 27,200 |
2018/02/09 | 580 | 608 | 580 | 599 | 36,000 |
2018/02/08 | 599 | 614 | 599 | 610 | 23,300 |
2018/02/07 | 599 | 612 | 595 | 596 | 63,500 |
2018/02/06 | 610 | 612 | 573 | 587 | 143,400 |
2018/02/05 | 636 | 644 | 630 | 640 | 64,200 |
2018/02/02 | 656 | 656 | 644 | 650 | 32,900 |
2018/02/01 | 656 | 658 | 651 | 652 | 38,400 |
2018/01/31 | 655 | 659 | 651 | 651 | 24,500 |
2018/01/30 | 665 | 669 | 652 | 656 | 48,500 |
2018/01/29 | 671 | 675 | 663 | 669 | 44,400 |
2018/01/26 | 661 | 680 | 661 | 665 | 82,900 |
2018/01/25 | 661 | 666 | 658 | 660 | 39,200 |
2018/01/24 | 677 | 677 | 658 | 662 | 114,500 |
2018/01/23 | 675 | 681 | 668 | 677 | 45,900 |
2018/01/22 | 670 | 678 | 666 | 674 | 52,500 |
2018/01/19 | 679 | 686 | 675 | 676 | 70,500 |
2018/01/18 | 710 | 732 | 676 | 677 | 255,500 |
2018/01/17 | 693 | 718 | 678 | 694 | 333,900 |
2018/01/16 | 688 | 695 | 671 | 683 | 61,100 |
2018/01/15 | 670 | 678 | 664 | 678 | 56,200 |
2018/01/12 | 687 | 687 | 673 | 673 | 70,300 |
2018/01/11 | 696 | 697 | 661 | 677 | 238,800 |
2018/01/10 | 651 | 702 | 648 | 690 | 349,900 |
2018/01/09 | 649 | 658 | 641 | 653 | 46,400 |
2018/01/05 | 663 | 663 | 650 | 650 | 52,600 |
2018/01/04 | 666 | 666 | 660 | 663 | 31,600 |