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
2021/12/30 626 642 622 631 70,700
2021/12/29 610 629 610 619 27,700
2021/12/28 605 614 605 606 57,900
2021/12/27 612 616 606 608 32,900
2021/12/24 623 626 615 617 19,500
2021/12/23 619 629 619 623 23,300
2021/12/22 610 623 609 622 55,200
2021/12/21 615 615 607 607 13,900
2021/12/20 619 621 607 609 25,400
2021/12/17 612 633 610 621 107,300
2021/12/16 615 615 604 612 42,900
2021/12/15 608 613 605 606 35,200
2021/12/14 618 618 607 608 26,600
2021/12/13 626 626 610 619 56,400
2021/12/10 640 640 624 626 51,100
2021/12/09 650 652 637 640 77,300
2021/12/08 651 666 651 662 46,900
2021/12/07 651 662 649 652 49,900
2021/12/06 658 664 651 658 31,200
2021/12/03 663 665 650 665 82,200
2021/12/02 689 707 660 662 109,800
2021/12/01 695 697 676 679 110,600
2021/11/30 695 715 685 693 212,700
2021/11/29 729 799 700 750 991,100
2021/11/26 665 743 661 715 332,700
2021/11/25 671 673 667 667 10,800
2021/11/24 678 684 671 671 9,700
2021/11/22 684 684 678 681 8,300
2021/11/19 683 685 680 681 6,400
2021/11/18 683 686 679 681 8,000
2021/11/17 696 696 682 682 9,800
2021/11/16 690 697 690 696 13,700
2021/11/15 678 692 676 692 24,300
2021/11/12 667 679 667 674 14,400
2021/11/11 673 674 667 670 21,700
2021/11/10 670 673 666 671 22,900
2021/11/09 676 677 668 670 13,300
2021/11/08 679 679 670 673 11,800
2021/11/05 686 686 675 680 17,000
2021/11/04 689 693 686 687 17,100
2021/11/02 686 694 684 689 14,400
2021/11/01 679 688 678 683 10,400
2021/10/29 679 681 671 679 5,100
2021/10/28 671 680 667 679 9,600
2021/10/27 673 677 670 673 12,500
2021/10/26 679 680 670 671 20,400
2021/10/25 681 683 675 675 6,600
2021/10/22 691 691 680 680 16,000
2021/10/21 693 700 690 691 20,800
2021/10/20 686 704 686 700 21,900
2021/10/19 683 688 683 684 7,100
2021/10/18 677 690 675 682 23,000
2021/10/15 673 679 672 678 18,100
2021/10/14 684 684 672 673 24,300
2021/10/13 688 688 680 684 12,600
2021/10/12 690 693 683 688 10,900
2021/10/11 688 694 688 688 16,500
2021/10/08 681 692 681 684 37,200
2021/10/07 688 692 682 682 29,000
2021/10/06 700 700 687 691 11,800
2021/10/05 694 697 680 697 43,700
2021/10/04 710 713 695 695 50,700
2021/10/01 709 711 702 705 35,400
2021/09/30 712 714 706 709 30,000
2021/09/29 707 714 705 712 17,400
2021/09/28 712 712 702 711 27,900
2021/09/27 712 716 710 712 17,100
2021/09/24 715 721 712 714 26,100
2021/09/22 719 721 710 710 40,200
2021/09/21 720 723 715 719 34,900
2021/09/17 727 733 724 729 29,700
2021/09/16 737 743 727 727 43,300
2021/09/15 740 745 735 735 23,200
2021/09/14 750 750 738 743 37,700
2021/09/13 741 751 735 748 58,900
2021/09/10 770 773 742 750 260,600
2021/09/09 786 811 750 773 595,700
2021/09/08 879 939 876 890 503,500
2021/09/07 850 864 831 864 177,800
2021/09/06 830 900 827 864 527,400
2021/09/03 775 800 771 797 127,800
2021/09/02 771 772 763 767 18,800
2021/09/01 769 770 758 768 32,400
2021/08/31 760 769 751 768 35,500
2021/08/30 747 762 746 761 46,000
2021/08/27 730 740 728 740 22,400
2021/08/26 725 736 725 733 18,400
2021/08/25 729 739 725 726 20,500
2021/08/24 716 728 714 727 35,100
2021/08/23 706 719 703 716 21,700
2021/08/20 715 715 698 699 34,600
2021/08/19 707 719 704 706 26,600
2021/08/18 703 716 703 715 25,900
2021/08/17 725 734 705 711 66,300
2021/08/16 738 750 724 724 42,600
2021/08/13 731 753 731 747 48,000
2021/08/12 735 745 730 734 28,400
2021/08/11 738 745 730 736 47,700
2021/08/10 744 744 719 740 61,300
2021/08/06 755 755 734 741 48,800
2021/08/05 736 758 733 749 43,000
2021/08/04 779 794 737 745 140,800
2021/08/03 744 785 737 784 111,700
2021/08/02 725 743 725 739 80,900
2021/07/30 750 750 716 718 142,900
2021/07/29 781 805 737 756 647,600
2021/07/28 709 763 707 751 398,500
2021/07/27 699 710 699 707 14,300
2021/07/26 698 703 697 698 12,100
2021/07/21 698 700 694 697 13,800
2021/07/20 695 698 690 694 12,100
2021/07/19 700 700 693 696 12,500
2021/07/16 700 700 693 697 12,400
2021/07/15 705 705 698 702 10,500
2021/07/14 696 710 694 707 35,700
2021/07/13 694 701 693 696 24,500
2021/07/12 692 702 690 692 11,600
2021/07/09 684 691 676 689 27,900
2021/07/08 698 698 685 688 40,600
2021/07/07 698 699 693 699 21,400
2021/07/06 699 702 697 701 20,700
2021/07/05 705 705 698 698 12,800
2021/07/02 706 706 698 702 19,600
2021/07/01 699 703 696 699 20,300
2021/06/30 709 710 699 701 43,800
2021/06/29 712 712 705 706 36,400
2021/06/28 705 718 705 713 47,900
2021/06/25 702 707 700 705 18,400
2021/06/24 710 710 701 702 32,400
2021/06/23 702 712 699 702 42,200
2021/06/22 701 714 699 708 48,300
2021/06/21 714 716 693 698 117,900
2021/06/18 729 730 709 713 115,500
2021/06/17 739 739 726 727 80,300
2021/06/16 759 759 729 731 221,400
2021/06/15 761 779 751 754 275,900
2021/06/14 761 773 752 757 429,600
2021/06/11 896 912 884 896 90,800
2021/06/10 906 906 891 894 45,700
2021/06/09 901 923 901 908 40,600
2021/06/08 915 915 902 902 34,300
2021/06/07 914 918 903 912 23,400
2021/06/04 901 913 895 912 36,200
2021/06/03 907 909 891 897 23,400
2021/06/02 898 907 885 897 28,700
2021/06/01 872 893 868 883 34,900
2021/05/31 891 892 870 876 37,200
2021/05/28 884 898 883 893 29,300
2021/05/27 873 893 873 883 33,700
2021/05/26 892 892 875 882 32,900
2021/05/25 913 913 892 892 32,500
2021/05/24 921 921 900 904 38,800
2021/05/21 898 922 887 914 60,200
2021/05/20 884 892 877 889 29,100
2021/05/19 860 885 851 882 45,100
2021/05/18 859 865 854 861 28,300
2021/05/17 885 893 857 859 48,200
2021/05/14 868 895 868 882 37,300
2021/05/13 874 880 859 869 42,900
2021/05/12 902 906 870 883 70,400
2021/05/11 921 921 907 907 39,200
2021/05/10 918 938 912 925 42,600
2021/05/07 932 932 913 915 46,400
2021/05/06 950 960 925 931 62,600
2021/04/30 928 958 917 944 87,400
2021/04/28 936 948 909 916 151,800
2021/04/27 992 997 971 976 95,100
2021/04/26 997 1,015 990 991 73,300
2021/04/23 998 1,014 982 984 76,600
2021/04/22 998 1,012 988 1,007 62,300
2021/04/21 981 1,000 976 980 149,900
2021/04/20 1,026 1,031 1,005 1,018 87,900
2021/04/19 1,061 1,071 1,041 1,041 113,000
2021/04/16 1,032 1,073 1,020 1,067 119,700
2021/04/15 1,015 1,070 1,015 1,026 158,200
2021/04/14 1,078 1,084 1,006 1,013 255,400
2021/04/13 1,086 1,108 1,065 1,086 137,000
2021/04/12 1,114 1,144 1,072 1,091 235,900
2021/04/09 1,131 1,150 1,101 1,110 257,500
2021/04/08 1,140 1,167 1,065 1,139 554,300
2021/04/07 1,040 1,128 1,021 1,120 451,700
2021/04/06 1,022 1,046 995 1,019 212,200
2021/04/05 970 1,025 970 1,024 308,600
2021/04/02 942 961 927 957 122,700
2021/04/01 965 968 917 938 199,000
2021/03/31 917 949 907 946 230,100
2021/03/30 875 910 871 902 248,600
2021/03/29 880 880 858 874 99,100
2021/03/26 847 868 847 868 77,200
2021/03/25 835 844 828 844 91,100
2021/03/24 850 854 820 823 85,500
2021/03/23 878 878 845 849 106,300
2021/03/22 874 879 863 878 95,200
2021/03/19 864 868 851 868 68,600
2021/03/18 869 872 857 864 79,700
2021/03/17 860 873 852 867 89,300
2021/03/16 849 860 841 860 154,200
2021/03/15 839 851 830 842 112,400
2021/03/12 842 855 828 839 205,100
2021/03/11 895 903 838 848 1,093,400
2021/03/10 770 788 763 777 162,500
2021/03/09 762 774 755 772 68,600
2021/03/08 755 759 745 759 44,100
2021/03/05 736 750 726 750 34,900
2021/03/04 747 747 733 736 19,800
2021/03/03 750 751 742 744 20,700
2021/03/02 753 758 746 750 17,700
2021/03/01 736 753 736 751 29,000
2021/02/26 743 746 730 746 61,200
2021/02/25 750 755 742 742 49,100
2021/02/24 775 775 745 746 49,500
2021/02/22 764 792 759 766 139,600
2021/02/19 750 755 745 749 37,200
2021/02/18 770 777 757 759 34,400
2021/02/17 766 773 764 768 22,100
2021/02/16 770 774 766 766 18,600
2021/02/15 777 777 768 769 31,200
2021/02/12 775 779 770 779 27,300
2021/02/10 777 782 772 773 21,100
2021/02/09 781 781 771 777 29,000
2021/02/08 786 793 780 781 31,200
2021/02/05 789 797 784 788 36,600
2021/02/04 784 790 777 786 26,500
2021/02/03 774 785 774 785 30,600
2021/02/02 779 779 768 779 22,900
2021/02/01 760 778 752 777 40,500
2021/01/29 774 779 760 761 50,100
2021/01/28 775 778 770 774 17,200
2021/01/27 787 788 778 780 25,600
2021/01/26 792 792 782 788 18,500
2021/01/25 786 793 784 789 22,900
2021/01/22 795 797 786 790 26,500
2021/01/21 802 802 790 796 25,300
2021/01/20 791 805 787 801 31,800
2021/01/19 800 809 793 793 58,900
2021/01/18 802 805 790 801 58,000
2021/01/15 784 800 776 792 74,100
2021/01/14 794 795 778 788 48,100
2021/01/13 800 802 792 794 33,500
2021/01/12 806 806 787 800 98,400
2021/01/08 775 784 775 779 42,100
2021/01/07 774 787 771 778 54,300
2021/01/06 760 780 760 774 70,800
2021/01/05 770 773 751 762 64,400
2021/01/04 744 771 742 767 65,000

このページの先頭へ