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 |
---|---|---|---|---|---|
2022/12/30 | 630 | 633 | 628 | 633 | 3,700 |
2022/12/29 | 611 | 631 | 607 | 631 | 17,900 |
2022/12/28 | 620 | 620 | 609 | 610 | 34,900 |
2022/12/27 | 627 | 632 | 624 | 625 | 14,000 |
2022/12/26 | 628 | 636 | 626 | 626 | 14,900 |
2022/12/23 | 640 | 640 | 630 | 634 | 12,700 |
2022/12/22 | 636 | 650 | 636 | 644 | 15,700 |
2022/12/21 | 641 | 645 | 635 | 638 | 12,200 |
2022/12/20 | 641 | 651 | 637 | 645 | 28,500 |
2022/12/19 | 646 | 647 | 636 | 641 | 6,800 |
2022/12/16 | 642 | 650 | 641 | 643 | 9,200 |
2022/12/15 | 637 | 649 | 637 | 648 | 9,900 |
2022/12/14 | 640 | 645 | 638 | 644 | 8,400 |
2022/12/13 | 649 | 649 | 642 | 646 | 4,800 |
2022/12/12 | 649 | 650 | 642 | 644 | 11,100 |
2022/12/09 | 640 | 641 | 635 | 639 | 12,300 |
2022/12/08 | 637 | 651 | 633 | 635 | 13,000 |
2022/12/07 | 644 | 653 | 644 | 647 | 4,900 |
2022/12/06 | 649 | 653 | 643 | 650 | 5,800 |
2022/12/05 | 654 | 657 | 646 | 649 | 14,300 |
2022/12/02 | 660 | 660 | 651 | 654 | 5,100 |
2022/12/01 | 653 | 660 | 650 | 653 | 5,900 |
2022/11/30 | 656 | 659 | 652 | 655 | 9,200 |
2022/11/29 | 652 | 664 | 649 | 660 | 14,000 |
2022/11/28 | 651 | 658 | 651 | 652 | 39,300 |
2022/11/25 | 665 | 677 | 664 | 674 | 37,600 |
2022/11/24 | 666 | 667 | 660 | 664 | 10,800 |
2022/11/22 | 664 | 666 | 657 | 666 | 11,800 |
2022/11/21 | 660 | 666 | 659 | 664 | 10,700 |
2022/11/18 | 661 | 667 | 657 | 657 | 23,800 |
2022/11/17 | 651 | 661 | 651 | 661 | 8,600 |
2022/11/16 | 655 | 660 | 654 | 658 | 7,000 |
2022/11/15 | 655 | 659 | 647 | 659 | 10,100 |
2022/11/14 | 648 | 657 | 648 | 657 | 8,200 |
2022/11/11 | 643 | 654 | 643 | 645 | 9,500 |
2022/11/10 | 643 | 657 | 643 | 650 | 4,500 |
2022/11/09 | 655 | 655 | 639 | 652 | 7,000 |
2022/11/08 | 661 | 661 | 651 | 655 | 3,700 |
2022/11/07 | 656 | 662 | 655 | 657 | 12,600 |
2022/11/04 | 646 | 655 | 646 | 655 | 10,100 |
2022/11/02 | 655 | 655 | 648 | 648 | 5,800 |
2022/11/01 | 660 | 660 | 650 | 654 | 8,800 |
2022/10/31 | 662 | 662 | 650 | 658 | 15,200 |
2022/10/28 | 661 | 670 | 657 | 662 | 29,400 |
2022/10/27 | 655 | 660 | 654 | 658 | 3,100 |
2022/10/26 | 656 | 660 | 655 | 655 | 4,700 |
2022/10/25 | 652 | 657 | 652 | 657 | 5,600 |
2022/10/24 | 658 | 658 | 645 | 650 | 5,200 |
2022/10/21 | 660 | 664 | 646 | 658 | 21,500 |
2022/10/20 | 646 | 660 | 646 | 657 | 13,500 |
2022/10/19 | 648 | 652 | 642 | 646 | 10,200 |
2022/10/18 | 648 | 649 | 637 | 645 | 8,100 |
2022/10/17 | 642 | 645 | 635 | 643 | 3,600 |
2022/10/14 | 654 | 654 | 629 | 632 | 23,400 |
2022/10/13 | 657 | 660 | 639 | 639 | 12,000 |
2022/10/12 | 669 | 669 | 650 | 655 | 31,700 |
2022/10/11 | 655 | 665 | 644 | 663 | 81,700 |
2022/10/07 | 627 | 648 | 626 | 645 | 37,200 |
2022/10/06 | 622 | 628 | 622 | 625 | 6,700 |
2022/10/05 | 626 | 626 | 621 | 623 | 4,500 |
2022/10/04 | 623 | 626 | 619 | 621 | 14,800 |
2022/10/03 | 603 | 613 | 603 | 613 | 11,200 |
2022/09/30 | 603 | 610 | 603 | 610 | 4,500 |
2022/09/29 | 609 | 616 | 600 | 606 | 14,300 |
2022/09/28 | 605 | 607 | 598 | 602 | 23,800 |
2022/09/27 | 605 | 611 | 604 | 608 | 4,700 |
2022/09/26 | 616 | 616 | 605 | 606 | 39,600 |
2022/09/22 | 629 | 629 | 614 | 619 | 14,200 |
2022/09/21 | 605 | 628 | 605 | 624 | 24,500 |
2022/09/20 | 600 | 611 | 600 | 605 | 25,900 |
2022/09/16 | 622 | 623 | 597 | 602 | 62,100 |
2022/09/15 | 616 | 622 | 616 | 620 | 11,800 |
2022/09/14 | 615 | 623 | 614 | 618 | 11,100 |
2022/09/13 | 625 | 627 | 618 | 623 | 32,000 |
2022/09/12 | 633 | 642 | 620 | 624 | 112,700 |
2022/09/09 | 654 | 667 | 650 | 663 | 44,400 |
2022/09/08 | 650 | 652 | 643 | 647 | 18,400 |
2022/09/07 | 659 | 659 | 646 | 647 | 8,800 |
2022/09/06 | 650 | 660 | 640 | 659 | 15,100 |
2022/09/05 | 656 | 659 | 645 | 648 | 15,200 |
2022/09/02 | 670 | 670 | 655 | 655 | 19,900 |
2022/09/01 | 676 | 676 | 660 | 670 | 23,700 |
2022/08/31 | 682 | 682 | 675 | 678 | 10,400 |
2022/08/30 | 681 | 690 | 677 | 688 | 15,900 |
2022/08/29 | 679 | 683 | 674 | 679 | 24,400 |
2022/08/26 | 683 | 693 | 681 | 688 | 7,900 |
2022/08/25 | 689 | 691 | 683 | 683 | 9,200 |
2022/08/24 | 682 | 689 | 682 | 689 | 8,800 |
2022/08/23 | 680 | 688 | 680 | 681 | 8,000 |
2022/08/22 | 692 | 692 | 686 | 692 | 14,000 |
2022/08/19 | 694 | 697 | 686 | 692 | 14,200 |
2022/08/18 | 688 | 692 | 679 | 692 | 19,200 |
2022/08/17 | 675 | 682 | 663 | 682 | 16,500 |
2022/08/16 | 673 | 680 | 650 | 680 | 40,400 |
2022/08/15 | 678 | 678 | 672 | 675 | 9,400 |
2022/08/12 | 671 | 685 | 669 | 676 | 24,400 |
2022/08/10 | 676 | 681 | 665 | 670 | 25,200 |
2022/08/09 | 680 | 684 | 677 | 677 | 9,500 |
2022/08/08 | 684 | 684 | 671 | 679 | 16,200 |
2022/08/05 | 685 | 692 | 681 | 682 | 14,300 |
2022/08/04 | 690 | 697 | 677 | 687 | 37,900 |
2022/08/03 | 700 | 700 | 677 | 686 | 93,100 |
2022/08/02 | 705 | 707 | 695 | 700 | 52,300 |
2022/08/01 | 710 | 710 | 702 | 703 | 43,300 |
2022/07/29 | 716 | 716 | 700 | 705 | 75,600 |
2022/07/28 | 701 | 736 | 688 | 716 | 199,800 |
2022/07/27 | 717 | 724 | 700 | 702 | 116,700 |
2022/07/26 | 789 | 800 | 711 | 718 | 763,400 |
2022/07/25 | 723 | 744 | 715 | 735 | 281,700 |
2022/07/22 | 708 | 708 | 695 | 698 | 7,100 |
2022/07/21 | 694 | 704 | 691 | 698 | 29,100 |
2022/07/20 | 698 | 705 | 685 | 693 | 26,600 |
2022/07/19 | 700 | 705 | 700 | 701 | 18,200 |
2022/07/15 | 701 | 705 | 690 | 700 | 19,500 |
2022/07/14 | 705 | 711 | 700 | 706 | 11,500 |
2022/07/13 | 711 | 720 | 706 | 712 | 26,600 |
2022/07/12 | 693 | 712 | 690 | 712 | 36,300 |
2022/07/11 | 706 | 708 | 693 | 693 | 44,700 |
2022/07/08 | 715 | 719 | 703 | 704 | 32,600 |
2022/07/07 | 725 | 728 | 702 | 709 | 61,900 |
2022/07/06 | 695 | 717 | 695 | 701 | 49,300 |
2022/07/05 | 700 | 707 | 691 | 691 | 17,600 |
2022/07/04 | 693 | 711 | 690 | 708 | 54,400 |
2022/07/01 | 690 | 692 | 682 | 691 | 29,900 |
2022/06/30 | 679 | 690 | 672 | 690 | 16,500 |
2022/06/29 | 677 | 680 | 670 | 674 | 6,300 |
2022/06/28 | 658 | 688 | 658 | 677 | 30,600 |
2022/06/27 | 660 | 673 | 654 | 667 | 34,100 |
2022/06/24 | 675 | 694 | 667 | 690 | 72,300 |
2022/06/23 | 671 | 671 | 655 | 669 | 22,400 |
2022/06/22 | 645 | 670 | 639 | 670 | 69,100 |
2022/06/21 | 639 | 641 | 633 | 633 | 6,300 |
2022/06/20 | 640 | 640 | 624 | 627 | 10,200 |
2022/06/17 | 641 | 646 | 633 | 633 | 16,700 |
2022/06/16 | 665 | 672 | 654 | 656 | 20,900 |
2022/06/15 | 642 | 658 | 640 | 655 | 12,100 |
2022/06/14 | 652 | 652 | 642 | 643 | 14,900 |
2022/06/13 | 669 | 669 | 651 | 656 | 19,100 |
2022/06/10 | 662 | 669 | 641 | 649 | 23,100 |
2022/06/09 | 662 | 669 | 648 | 669 | 20,000 |
2022/06/08 | 654 | 662 | 653 | 662 | 11,600 |
2022/06/07 | 647 | 661 | 642 | 658 | 23,700 |
2022/06/06 | 632 | 646 | 630 | 646 | 17,200 |
2022/06/03 | 634 | 636 | 631 | 632 | 10,400 |
2022/06/02 | 630 | 642 | 622 | 635 | 17,000 |
2022/06/01 | 622 | 628 | 620 | 628 | 5,200 |
2022/05/31 | 621 | 624 | 618 | 624 | 2,100 |
2022/05/30 | 617 | 631 | 613 | 622 | 20,400 |
2022/05/27 | 612 | 621 | 608 | 618 | 13,100 |
2022/05/26 | 615 | 620 | 609 | 612 | 15,000 |
2022/05/25 | 625 | 625 | 610 | 619 | 12,300 |
2022/05/24 | 636 | 639 | 624 | 626 | 20,500 |
2022/05/23 | 652 | 652 | 634 | 642 | 68,300 |
2022/05/20 | 615 | 623 | 610 | 622 | 14,600 |
2022/05/19 | 606 | 615 | 606 | 615 | 16,800 |
2022/05/18 | 610 | 616 | 609 | 609 | 11,500 |
2022/05/17 | 607 | 617 | 607 | 610 | 3,900 |
2022/05/16 | 620 | 624 | 602 | 614 | 14,500 |
2022/05/13 | 619 | 622 | 616 | 620 | 5,600 |
2022/05/12 | 620 | 622 | 614 | 619 | 13,200 |
2022/05/11 | 623 | 631 | 622 | 628 | 10,500 |
2022/05/10 | 617 | 630 | 604 | 630 | 34,800 |
2022/05/09 | 630 | 630 | 616 | 619 | 19,600 |
2022/05/06 | 653 | 653 | 635 | 640 | 11,700 |
2022/05/02 | 636 | 650 | 634 | 644 | 21,000 |
2022/04/28 | 627 | 640 | 622 | 637 | 17,200 |
2022/04/27 | 624 | 630 | 610 | 629 | 48,400 |
2022/04/26 | 648 | 658 | 645 | 646 | 41,200 |
2022/04/25 | 666 | 671 | 653 | 655 | 35,800 |
2022/04/22 | 679 | 679 | 671 | 676 | 26,600 |
2022/04/21 | 688 | 693 | 683 | 685 | 17,900 |
2022/04/20 | 695 | 698 | 687 | 688 | 21,100 |
2022/04/19 | 685 | 698 | 685 | 693 | 28,800 |
2022/04/18 | 695 | 695 | 681 | 690 | 14,400 |
2022/04/15 | 686 | 693 | 684 | 688 | 31,400 |
2022/04/14 | 691 | 693 | 685 | 689 | 10,600 |
2022/04/13 | 681 | 693 | 676 | 692 | 25,000 |
2022/04/12 | 681 | 715 | 681 | 693 | 79,500 |
2022/04/11 | 690 | 690 | 666 | 672 | 31,400 |
2022/04/08 | 699 | 699 | 685 | 687 | 16,500 |
2022/04/07 | 699 | 700 | 685 | 693 | 23,400 |
2022/04/06 | 696 | 712 | 696 | 698 | 26,900 |
2022/04/05 | 687 | 723 | 687 | 703 | 58,200 |
2022/04/04 | 692 | 696 | 685 | 689 | 23,200 |
2022/04/01 | 719 | 719 | 674 | 695 | 59,700 |
2022/03/31 | 678 | 717 | 678 | 717 | 109,400 |
2022/03/30 | 678 | 688 | 668 | 678 | 37,700 |
2022/03/29 | 676 | 685 | 672 | 679 | 35,500 |
2022/03/28 | 680 | 684 | 664 | 679 | 24,600 |
2022/03/25 | 695 | 695 | 671 | 683 | 48,300 |
2022/03/24 | 695 | 702 | 689 | 694 | 60,400 |
2022/03/23 | 685 | 700 | 675 | 695 | 107,300 |
2022/03/22 | 666 | 685 | 653 | 680 | 67,900 |
2022/03/18 | 645 | 669 | 636 | 666 | 32,700 |
2022/03/17 | 650 | 661 | 641 | 645 | 35,200 |
2022/03/16 | 670 | 675 | 652 | 657 | 21,600 |
2022/03/15 | 651 | 674 | 646 | 669 | 39,200 |
2022/03/14 | 631 | 659 | 627 | 659 | 47,400 |
2022/03/11 | 620 | 653 | 613 | 648 | 107,700 |
2022/03/10 | 598 | 617 | 591 | 616 | 63,400 |
2022/03/09 | 600 | 611 | 597 | 600 | 46,300 |
2022/03/08 | 612 | 617 | 600 | 600 | 55,100 |
2022/03/07 | 650 | 656 | 615 | 620 | 105,700 |
2022/03/04 | 625 | 719 | 625 | 663 | 557,800 |
2022/03/03 | 629 | 635 | 624 | 624 | 11,200 |
2022/03/02 | 625 | 631 | 620 | 630 | 16,900 |
2022/03/01 | 614 | 639 | 611 | 639 | 33,300 |
2022/02/28 | 614 | 622 | 610 | 615 | 25,600 |
2022/02/25 | 601 | 617 | 601 | 614 | 18,300 |
2022/02/24 | 605 | 617 | 600 | 607 | 25,900 |
2022/02/22 | 615 | 615 | 607 | 607 | 14,600 |
2022/02/21 | 609 | 616 | 608 | 610 | 20,000 |
2022/02/18 | 610 | 612 | 606 | 612 | 14,100 |
2022/02/17 | 611 | 616 | 610 | 610 | 7,300 |
2022/02/16 | 613 | 616 | 608 | 610 | 18,700 |
2022/02/15 | 614 | 615 | 610 | 610 | 8,000 |
2022/02/14 | 619 | 622 | 611 | 614 | 12,100 |
2022/02/10 | 619 | 623 | 613 | 623 | 11,100 |
2022/02/09 | 610 | 619 | 608 | 619 | 11,500 |
2022/02/08 | 607 | 612 | 605 | 609 | 8,500 |
2022/02/07 | 611 | 612 | 603 | 606 | 6,900 |
2022/02/04 | 603 | 612 | 600 | 611 | 13,000 |
2022/02/03 | 611 | 611 | 601 | 603 | 9,300 |
2022/02/02 | 606 | 615 | 604 | 611 | 8,600 |
2022/02/01 | 609 | 614 | 606 | 606 | 11,400 |
2022/01/31 | 598 | 605 | 598 | 605 | 8,900 |
2022/01/28 | 600 | 602 | 592 | 599 | 16,300 |
2022/01/27 | 615 | 615 | 590 | 595 | 54,500 |
2022/01/26 | 606 | 616 | 606 | 612 | 12,400 |
2022/01/25 | 621 | 622 | 604 | 606 | 45,300 |
2022/01/24 | 620 | 629 | 614 | 623 | 40,300 |
2022/01/21 | 627 | 630 | 622 | 625 | 33,000 |
2022/01/20 | 645 | 645 | 628 | 634 | 38,500 |
2022/01/19 | 641 | 657 | 639 | 641 | 56,800 |
2022/01/18 | 650 | 663 | 641 | 645 | 66,500 |
2022/01/17 | 654 | 665 | 640 | 653 | 62,600 |
2022/01/14 | 675 | 676 | 650 | 654 | 97,900 |
2022/01/13 | 705 | 710 | 676 | 678 | 231,300 |
2022/01/12 | 671 | 725 | 645 | 725 | 288,700 |
2022/01/11 | 686 | 702 | 660 | 669 | 303,100 |
2022/01/07 | 645 | 732 | 636 | 688 | 777,000 |
2022/01/06 | 635 | 645 | 626 | 636 | 31,700 |
2022/01/05 | 638 | 639 | 627 | 635 | 31,200 |
2022/01/04 | 641 | 642 | 626 | 633 | 20,500 |