日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 746 753 737 744 84,900
2020/12/29 751 760 749 751 70,100
2020/12/28 766 773 751 756 102,700
2020/12/25 771 774 762 766 41,200
2020/12/24 763 777 756 772 93,300
2020/12/23 775 777 761 762 72,300
2020/12/22 781 796 766 782 127,600
2020/12/21 794 795 782 783 54,100
2020/12/18 788 799 773 794 111,600
2020/12/17 777 800 762 793 113,200
2020/12/16 794 798 774 777 79,500
2020/12/15 802 815 791 791 99,200
2020/12/14 808 824 800 807 165,100
2020/12/11 807 807 791 800 96,000
2020/12/10 820 824 801 808 296,300
2020/12/09 810 810 781 793 121,800
2020/12/08 788 807 784 807 121,200
2020/12/07 798 800 782 790 79,200
2020/12/04 798 798 779 798 68,800
2020/12/03 801 802 785 793 88,600
2020/12/02 789 809 783 805 116,600
2020/12/01 785 818 773 777 224,300
2020/11/30 821 822 781 785 184,100
2020/11/27 830 840 799 806 815,800
2020/11/26 775 780 761 764 80,000
2020/11/25 772 792 767 780 80,400
2020/11/24 786 789 766 784 137,200
2020/11/20 781 802 778 791 142,900
2020/11/19 807 835 765 785 541,400
2020/11/18 726 830 723 792 296,800
2020/11/17 768 771 717 726 258,800
2020/11/16 842 869 781 782 443,800
2020/11/13 815 882 791 824 1,092,900
2020/11/12 722 784 713 772 264,800
2020/11/11 715 724 710 722 36,500
2020/11/10 720 720 707 715 55,300
2020/11/09 722 727 715 724 38,000
2020/11/06 735 736 717 718 42,500
2020/11/05 731 759 719 741 211,700
2020/11/04 700 705 690 703 28,900
2020/11/02 695 698 684 695 25,900
2020/10/30 715 717 686 689 45,700
2020/10/29 707 726 701 722 30,600
2020/10/28 716 720 707 713 18,500
2020/10/27 710 724 709 716 28,400
2020/10/26 719 732 719 729 27,900
2020/10/23 732 740 703 718 76,600
2020/10/22 754 754 735 736 28,100
2020/10/21 740 753 740 752 22,000
2020/10/20 742 751 739 742 19,900
2020/10/19 744 755 744 752 19,100
2020/10/16 738 760 735 744 45,500
2020/10/15 751 754 740 742 46,900
2020/10/14 766 767 754 754 36,900
2020/10/13 768 777 768 768 25,900
2020/10/12 767 778 767 770 29,800
2020/10/09 771 775 762 773 36,100
2020/10/08 776 781 773 774 34,000
2020/10/07 785 785 774 781 21,900
2020/10/06 777 787 771 784 41,500
2020/10/05 740 776 740 776 70,200
2020/10/02 768 769 738 739 93,300
2020/09/30 776 781 762 762 69,900
2020/09/29 777 787 773 782 42,900
2020/09/28 786 793 771 783 56,400
2020/09/25 792 797 776 783 95,300
2020/09/24 818 820 790 795 121,100
2020/09/23 837 837 815 822 77,000
2020/09/18 833 840 829 836 41,300
2020/09/17 825 831 823 830 26,000
2020/09/16 822 832 822 828 43,200
2020/09/15 834 837 820 820 79,200
2020/09/14 843 849 825 830 127,100
2020/09/11 861 869 830 835 194,700
2020/09/10 935 935 860 861 878,400
2020/09/09 905 964 891 935 446,200
2020/09/08 890 919 875 905 174,400
2020/09/07 872 888 861 887 96,100
2020/09/04 850 873 840 872 59,400
2020/09/03 861 863 851 858 33,600
2020/09/02 870 870 857 867 43,800
2020/09/01 863 867 846 867 43,900
2020/08/31 846 866 845 863 71,200
2020/08/28 847 880 826 833 127,400
2020/08/27 857 860 844 847 62,500
2020/08/26 835 870 830 865 93,900
2020/08/25 845 854 833 836 55,000
2020/08/24 828 846 828 843 47,400
2020/08/21 828 828 823 827 26,200
2020/08/20 828 831 817 823 34,200
2020/08/19 826 832 821 828 42,500
2020/08/18 830 841 821 829 54,200
2020/08/17 815 833 815 830 57,700
2020/08/14 817 827 812 822 62,500
2020/08/13 821 825 816 822 44,800
2020/08/12 816 824 815 819 86,600
2020/08/11 832 842 827 831 30,100
2020/08/07 848 851 823 831 50,000
2020/08/06 865 865 845 847 33,300
2020/08/05 857 863 844 862 64,000
2020/08/04 835 857 830 855 95,300
2020/08/03 815 833 815 820 48,600
2020/07/31 829 831 812 818 95,300
2020/07/30 814 854 814 844 93,400
2020/07/29 841 857 812 821 138,700
2020/07/28 859 866 842 843 54,300
2020/07/27 852 874 846 864 82,100
2020/07/22 851 862 846 860 55,000
2020/07/21 850 854 837 854 61,900
2020/07/20 862 867 842 845 43,600
2020/07/17 876 886 851 862 65,200
2020/07/16 862 893 861 886 88,100
2020/07/15 856 866 851 861 50,800
2020/07/14 840 878 839 861 48,200
2020/07/13 846 854 831 838 47,100
2020/07/10 865 874 845 845 78,300
2020/07/09 861 889 853 880 92,500
2020/07/08 877 882 860 864 55,600
2020/07/07 900 905 872 881 134,300
2020/07/06 933 944 910 911 83,100
2020/07/03 905 929 901 928 119,500
2020/07/02 926 934 871 911 279,700
2020/07/01 902 965 898 924 430,600
2020/06/30 882 908 861 897 175,500
2020/06/29 883 897 865 874 129,800
2020/06/26 862 878 851 873 75,100
2020/06/25 853 878 853 859 87,500
2020/06/24 870 893 850 858 146,100
2020/06/23 883 895 859 865 134,600
2020/06/22 863 893 852 879 144,800
2020/06/19 850 865 832 852 116,900
2020/06/18 876 882 841 846 155,600
2020/06/17 885 896 875 881 123,300
2020/06/16 891 908 862 870 252,200
2020/06/15 957 970 860 884 840,700
2020/06/12 982 1,080 980 1,077 549,400
2020/06/11 1,055 1,069 1,010 1,024 216,600
2020/06/10 1,039 1,058 1,026 1,053 156,700
2020/06/09 1,028 1,043 1,016 1,032 125,700
2020/06/08 1,021 1,038 1,006 1,012 141,000
2020/06/05 1,038 1,038 1,000 1,016 200,000
2020/06/04 1,069 1,085 1,035 1,043 230,600
2020/06/03 1,088 1,097 1,053 1,066 548,300
2020/06/02 1,021 1,087 1,016 1,081 691,300
2020/06/01 1,024 1,024 996 1,004 259,800
2020/05/29 1,000 1,044 975 1,012 705,700
2020/05/28 1,100 1,112 1,007 1,014 1,346,100
2020/05/27 938 983 935 962 191,700
2020/05/26 945 955 928 935 130,900
2020/05/25 926 942 920 939 75,100
2020/05/22 920 926 909 918 73,500
2020/05/21 951 954 925 931 122,400
2020/05/20 892 948 892 939 244,100
2020/05/19 886 899 867 894 122,800
2020/05/18 873 887 861 876 95,000
2020/05/15 870 885 866 881 78,900
2020/05/14 890 893 866 867 172,300
2020/05/13 922 923 890 899 124,300
2020/05/12 910 926 900 922 130,600
2020/05/11 915 917 898 908 180,000
2020/05/08 907 923 896 904 163,500
2020/05/07 919 923 893 898 192,000
2020/05/01 930 979 895 925 294,900
2020/04/30 971 971 924 933 200,200
2020/04/28 974 981 951 953 204,800
2020/04/27 1,000 1,006 983 993 195,300
2020/04/24 1,016 1,029 991 1,013 188,200
2020/04/23 1,028 1,055 1,000 1,032 261,100
2020/04/22 1,068 1,080 1,023 1,028 259,100
2020/04/21 1,135 1,140 1,083 1,093 295,600
2020/04/20 1,190 1,190 1,150 1,151 253,100
2020/04/17 1,219 1,219 1,156 1,177 365,000
2020/04/16 1,240 1,253 1,195 1,201 705,500
2020/04/15 1,180 1,184 1,130 1,172 314,000
2020/04/14 1,170 1,171 1,115 1,143 252,100
2020/04/13 1,220 1,226 1,156 1,167 419,600
2020/04/10 1,161 1,280 1,155 1,177 1,588,700
2020/04/09 1,171 1,185 1,075 1,080 331,400
2020/04/08 1,176 1,240 1,158 1,159 334,700
2020/04/07 1,215 1,269 1,142 1,192 817,000
2020/04/06 1,148 1,338 1,130 1,239 1,655,600
2020/04/03 1,141 1,158 1,012 1,058 286,200
2020/04/02 1,035 1,193 1,030 1,090 647,500
2020/04/01 1,149 1,149 1,055 1,055 421,000
2020/03/31 1,250 1,276 1,152 1,152 951,900
2020/03/30 1,305 1,350 1,152 1,310 2,556,100
2020/03/27 1,050 1,067 1,023 1,067 498,700
2020/03/26 768 917 768 917 696,400
2020/03/25 796 798 766 767 255,500
2020/03/24 766 795 757 766 144,700
2020/03/23 783 797 740 751 208,100
2020/03/19 813 822 738 738 140,700
2020/03/18 831 870 773 776 265,600
2020/03/17 765 881 765 823 289,200
2020/03/16 780 890 764 825 526,000
2020/03/13 804 817 744 744 545,400
2020/03/12 941 1,003 842 894 503,100
2020/03/11 972 1,063 955 1,031 383,800
2020/03/10 835 1,024 790 987 516,500
2020/03/09 1,024 1,035 921 940 406,800
2020/03/06 1,047 1,227 1,004 1,114 946,700
2020/03/05 1,046 1,081 990 1,017 222,800
2020/03/04 1,040 1,071 1,031 1,050 156,200
2020/03/03 1,100 1,118 1,042 1,050 167,600
2020/03/02 1,035 1,089 999 1,054 263,400
2020/02/28 1,121 1,121 990 1,035 479,200
2020/02/27 1,205 1,268 1,138 1,155 425,400
2020/02/26 1,304 1,335 1,160 1,166 420,900
2020/02/25 1,405 1,444 1,290 1,310 531,500
2020/02/21 1,319 1,382 1,313 1,361 341,500
2020/02/20 1,265 1,409 1,231 1,306 668,500
2020/02/19 1,379 1,379 1,258 1,316 485,300
2020/02/18 1,550 1,578 1,300 1,397 1,681,000
2020/02/17 1,450 1,639 1,426 1,576 3,775,800
2020/02/14 1,436 1,490 1,331 1,366 1,694,700
2020/02/13 1,302 1,355 1,220 1,258 912,700
2020/02/12 1,466 1,600 1,381 1,411 2,666,800
2020/02/10 1,408 1,550 1,380 1,506 2,627,400
2020/02/07 1,230 1,353 1,168 1,258 2,522,200
2020/02/06 1,280 1,324 1,046 1,127 1,589,000
2020/02/05 1,009 1,338 1,005 1,310 4,623,200
2020/02/04 1,038 1,038 1,038 1,038 417,200
2020/02/03 1,600 1,658 1,338 1,338 1,407,000
2020/01/31 1,820 1,995 1,500 1,738 4,985,600
2020/01/30 1,421 1,751 1,417 1,670 5,932,400
2020/01/29 1,368 1,493 1,362 1,451 3,096,600
2020/01/28 1,566 1,566 1,210 1,310 5,048,300
2020/01/27 1,466 1,566 1,450 1,566 2,830,500
2020/01/24 1,264 1,317 1,171 1,266 4,772,200
2020/01/23 1,241 1,429 1,216 1,284 8,183,500
2020/01/22 1,314 1,369 1,152 1,331 8,516,400
2020/01/21 1,069 1,074 1,051 1,074 884,600
2020/01/20 847 924 818 924 2,433,000
2020/01/17 789 815 761 774 668,100
2020/01/16 892 892 768 774 2,792,400
2020/01/15 753 792 737 742 710,200
2020/01/14 750 837 731 768 1,724,200
2020/01/10 720 750 682 715 1,112,000
2020/01/09 625 682 623 675 420,200
2020/01/08 612 685 612 645 620,800
2020/01/07 607 612 591 608 51,400
2020/01/06 611 628 602 608 156,300

このページの先頭へ