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 |
---|---|---|---|---|---|
2023/12/29 | 674 | 679 | 673 | 679 | 6,000 |
2023/12/28 | 671 | 682 | 670 | 674 | 15,600 |
2023/12/27 | 673 | 674 | 667 | 670 | 14,300 |
2023/12/26 | 670 | 673 | 669 | 670 | 10,600 |
2023/12/25 | 675 | 678 | 668 | 673 | 6,800 |
2023/12/22 | 685 | 685 | 676 | 677 | 9,000 |
2023/12/21 | 686 | 686 | 677 | 683 | 7,400 |
2023/12/20 | 676 | 681 | 672 | 676 | 6,600 |
2023/12/19 | 682 | 685 | 676 | 677 | 12,500 |
2023/12/18 | 677 | 682 | 671 | 676 | 4,100 |
2023/12/15 | 682 | 683 | 671 | 677 | 7,000 |
2023/12/14 | 686 | 686 | 670 | 683 | 36,000 |
2023/12/13 | 693 | 699 | 683 | 693 | 17,800 |
2023/12/12 | 680 | 693 | 680 | 692 | 21,900 |
2023/12/11 | 676 | 682 | 676 | 678 | 5,200 |
2023/12/08 | 685 | 685 | 666 | 679 | 24,500 |
2023/12/07 | 692 | 707 | 687 | 687 | 21,800 |
2023/12/06 | 693 | 698 | 685 | 690 | 9,000 |
2023/12/05 | 692 | 700 | 692 | 694 | 8,400 |
2023/12/04 | 701 | 703 | 690 | 696 | 19,000 |
2023/12/01 | 682 | 712 | 674 | 702 | 89,200 |
2023/11/30 | 691 | 691 | 670 | 685 | 10,800 |
2023/11/29 | 690 | 690 | 683 | 688 | 7,000 |
2023/11/28 | 687 | 687 | 679 | 687 | 7,700 |
2023/11/27 | 700 | 700 | 685 | 687 | 33,000 |
2023/11/24 | 680 | 680 | 666 | 680 | 25,900 |
2023/11/22 | 677 | 677 | 667 | 675 | 2,900 |
2023/11/21 | 675 | 675 | 668 | 675 | 3,900 |
2023/11/20 | 662 | 674 | 662 | 670 | 9,800 |
2023/11/17 | 663 | 665 | 661 | 664 | 5,100 |
2023/11/16 | 663 | 664 | 662 | 663 | 1,500 |
2023/11/15 | 666 | 666 | 662 | 663 | 6,800 |
2023/11/14 | 664 | 665 | 663 | 663 | 5,400 |
2023/11/13 | 665 | 666 | 663 | 664 | 3,500 |
2023/11/10 | 665 | 665 | 662 | 665 | 1,700 |
2023/11/09 | 663 | 667 | 663 | 665 | 1,300 |
2023/11/08 | 665 | 670 | 663 | 663 | 5,600 |
2023/11/07 | 660 | 666 | 659 | 662 | 9,200 |
2023/11/06 | 662 | 663 | 660 | 661 | 3,000 |
2023/11/02 | 659 | 663 | 659 | 662 | 2,900 |
2023/11/01 | 663 | 664 | 659 | 664 | 1,900 |
2023/10/31 | 658 | 662 | 658 | 662 | 1,800 |
2023/10/30 | 658 | 665 | 657 | 657 | 1,600 |
2023/10/27 | 653 | 660 | 651 | 659 | 7,000 |
2023/10/26 | 654 | 659 | 653 | 654 | 3,600 |
2023/10/25 | 657 | 658 | 656 | 656 | 1,600 |
2023/10/24 | 658 | 665 | 653 | 657 | 9,000 |
2023/10/23 | 665 | 669 | 659 | 659 | 6,200 |
2023/10/20 | 665 | 665 | 659 | 661 | 2,400 |
2023/10/19 | 659 | 661 | 657 | 661 | 3,400 |
2023/10/18 | 659 | 660 | 656 | 659 | 1,600 |
2023/10/17 | 663 | 663 | 660 | 660 | 6,400 |
2023/10/16 | 666 | 668 | 663 | 663 | 6,600 |
2023/10/13 | 667 | 670 | 666 | 666 | 5,300 |
2023/10/12 | 667 | 667 | 665 | 666 | 8,200 |
2023/10/11 | 672 | 672 | 665 | 667 | 3,200 |
2023/10/10 | 670 | 674 | 667 | 668 | 9,200 |
2023/10/06 | 673 | 675 | 665 | 665 | 3,000 |
2023/10/05 | 668 | 673 | 663 | 668 | 3,200 |
2023/10/04 | 670 | 680 | 663 | 668 | 32,100 |
2023/10/03 | 674 | 682 | 674 | 680 | 15,000 |
2023/10/02 | 678 | 681 | 675 | 681 | 7,900 |
2023/09/29 | 680 | 680 | 673 | 673 | 8,400 |
2023/09/28 | 683 | 684 | 674 | 678 | 6,000 |
2023/09/27 | 684 | 686 | 674 | 678 | 15,800 |
2023/09/26 | 685 | 689 | 680 | 684 | 8,900 |
2023/09/25 | 685 | 688 | 682 | 688 | 9,200 |
2023/09/22 | 669 | 681 | 668 | 681 | 17,700 |
2023/09/21 | 682 | 682 | 658 | 669 | 19,900 |
2023/09/20 | 693 | 700 | 680 | 680 | 21,700 |
2023/09/19 | 677 | 697 | 673 | 693 | 63,200 |
2023/09/15 | 667 | 687 | 667 | 678 | 63,100 |
2023/09/14 | 677 | 689 | 653 | 667 | 73,000 |
2023/09/13 | 666 | 670 | 650 | 670 | 74,200 |
2023/09/12 | 646 | 671 | 644 | 660 | 71,100 |
2023/09/11 | 644 | 646 | 642 | 646 | 4,400 |
2023/09/08 | 645 | 645 | 641 | 643 | 7,900 |
2023/09/07 | 643 | 645 | 641 | 645 | 7,100 |
2023/09/06 | 642 | 646 | 641 | 643 | 7,500 |
2023/09/05 | 646 | 646 | 641 | 642 | 10,200 |
2023/09/04 | 646 | 647 | 644 | 647 | 7,000 |
2023/09/01 | 641 | 646 | 641 | 644 | 10,600 |
2023/08/31 | 643 | 644 | 641 | 643 | 5,400 |
2023/08/30 | 641 | 644 | 641 | 641 | 11,200 |
2023/08/29 | 641 | 643 | 638 | 641 | 7,800 |
2023/08/28 | 643 | 644 | 637 | 639 | 21,300 |
2023/08/25 | 635 | 639 | 632 | 639 | 14,300 |
2023/08/24 | 635 | 641 | 635 | 638 | 18,100 |
2023/08/23 | 642 | 646 | 636 | 642 | 16,000 |
2023/08/22 | 653 | 653 | 640 | 642 | 13,100 |
2023/08/21 | 645 | 654 | 637 | 643 | 52,100 |
2023/08/18 | 631 | 639 | 631 | 639 | 21,800 |
2023/08/17 | 634 | 641 | 634 | 640 | 25,300 |
2023/08/16 | 638 | 642 | 638 | 642 | 8,000 |
2023/08/15 | 644 | 644 | 639 | 641 | 10,100 |
2023/08/14 | 639 | 644 | 635 | 643 | 13,200 |
2023/08/10 | 642 | 642 | 633 | 639 | 21,600 |
2023/08/09 | 643 | 643 | 640 | 643 | 6,200 |
2023/08/08 | 641 | 642 | 640 | 641 | 2,300 |
2023/08/07 | 643 | 643 | 640 | 642 | 3,700 |
2023/08/04 | 645 | 645 | 640 | 641 | 13,300 |
2023/08/03 | 640 | 643 | 636 | 640 | 10,800 |
2023/08/02 | 645 | 645 | 641 | 641 | 6,400 |
2023/08/01 | 643 | 644 | 642 | 643 | 4,000 |
2023/07/31 | 638 | 643 | 638 | 642 | 8,700 |
2023/07/28 | 641 | 643 | 638 | 638 | 6,400 |
2023/07/27 | 643 | 643 | 641 | 641 | 4,000 |
2023/07/26 | 648 | 648 | 640 | 643 | 10,800 |
2023/07/25 | 647 | 649 | 645 | 648 | 4,200 |
2023/07/24 | 642 | 648 | 642 | 648 | 7,600 |
2023/07/21 | 647 | 647 | 645 | 647 | 4,500 |
2023/07/20 | 642 | 647 | 642 | 647 | 3,800 |
2023/07/19 | 644 | 646 | 640 | 642 | 16,600 |
2023/07/18 | 649 | 650 | 641 | 644 | 13,000 |
2023/07/14 | 650 | 652 | 646 | 647 | 4,300 |
2023/07/13 | 649 | 651 | 643 | 645 | 6,100 |
2023/07/12 | 649 | 655 | 646 | 651 | 9,300 |
2023/07/11 | 651 | 652 | 646 | 650 | 8,700 |
2023/07/10 | 645 | 651 | 642 | 651 | 10,100 |
2023/07/07 | 642 | 650 | 642 | 647 | 8,200 |
2023/07/06 | 654 | 654 | 643 | 644 | 21,600 |
2023/07/05 | 648 | 654 | 642 | 654 | 20,700 |
2023/07/04 | 650 | 655 | 641 | 647 | 19,500 |
2023/07/03 | 650 | 654 | 646 | 652 | 29,000 |
2023/06/30 | 644 | 644 | 638 | 642 | 14,700 |
2023/06/29 | 640 | 649 | 638 | 639 | 9,700 |
2023/06/28 | 638 | 642 | 634 | 638 | 11,200 |
2023/06/27 | 640 | 640 | 634 | 637 | 8,900 |
2023/06/26 | 638 | 640 | 636 | 639 | 6,300 |
2023/06/23 | 646 | 646 | 632 | 636 | 23,800 |
2023/06/22 | 645 | 647 | 641 | 642 | 13,100 |
2023/06/21 | 644 | 644 | 640 | 643 | 10,200 |
2023/06/20 | 641 | 643 | 639 | 643 | 14,900 |
2023/06/19 | 646 | 648 | 641 | 642 | 27,300 |
2023/06/16 | 639 | 647 | 639 | 643 | 33,100 |
2023/06/15 | 640 | 640 | 636 | 640 | 57,800 |
2023/06/14 | 633 | 645 | 630 | 645 | 61,600 |
2023/06/13 | 650 | 650 | 637 | 639 | 69,200 |
2023/06/12 | 632 | 642 | 630 | 641 | 21,100 |
2023/06/09 | 629 | 634 | 629 | 632 | 8,500 |
2023/06/08 | 632 | 637 | 627 | 627 | 16,900 |
2023/06/07 | 637 | 639 | 631 | 631 | 8,800 |
2023/06/06 | 630 | 640 | 629 | 637 | 13,000 |
2023/06/05 | 630 | 637 | 629 | 630 | 26,400 |
2023/06/02 | 631 | 635 | 627 | 632 | 10,600 |
2023/06/01 | 627 | 631 | 625 | 628 | 9,900 |
2023/05/31 | 643 | 643 | 627 | 627 | 11,800 |
2023/05/30 | 642 | 642 | 631 | 637 | 10,600 |
2023/05/29 | 633 | 641 | 627 | 641 | 27,600 |
2023/05/26 | 641 | 641 | 631 | 631 | 14,200 |
2023/05/25 | 657 | 657 | 637 | 641 | 54,400 |
2023/05/24 | 626 | 645 | 626 | 640 | 34,300 |
2023/05/23 | 628 | 631 | 625 | 628 | 24,500 |
2023/05/22 | 629 | 629 | 625 | 627 | 15,200 |
2023/05/19 | 625 | 629 | 625 | 627 | 7,100 |
2023/05/18 | 627 | 629 | 622 | 628 | 19,300 |
2023/05/17 | 633 | 633 | 624 | 630 | 37,600 |
2023/05/16 | 630 | 631 | 625 | 631 | 23,400 |
2023/05/15 | 632 | 634 | 625 | 630 | 32,800 |
2023/05/12 | 638 | 638 | 631 | 632 | 25,800 |
2023/05/11 | 639 | 640 | 636 | 640 | 19,600 |
2023/05/10 | 645 | 645 | 636 | 639 | 17,900 |
2023/05/09 | 645 | 647 | 640 | 642 | 24,200 |
2023/05/08 | 639 | 650 | 639 | 641 | 36,600 |
2023/05/02 | 652 | 652 | 639 | 642 | 34,200 |
2023/05/01 | 658 | 668 | 640 | 652 | 68,900 |
2023/04/28 | 664 | 668 | 656 | 659 | 30,200 |
2023/04/27 | 677 | 678 | 661 | 664 | 93,900 |
2023/04/26 | 715 | 718 | 701 | 709 | 101,100 |
2023/04/25 | 714 | 717 | 713 | 714 | 41,700 |
2023/04/24 | 708 | 715 | 703 | 714 | 58,200 |
2023/04/21 | 707 | 707 | 698 | 699 | 44,300 |
2023/04/20 | 695 | 705 | 694 | 705 | 47,500 |
2023/04/19 | 697 | 699 | 695 | 695 | 18,500 |
2023/04/18 | 696 | 699 | 694 | 695 | 23,100 |
2023/04/17 | 695 | 696 | 690 | 694 | 23,100 |
2023/04/14 | 694 | 696 | 687 | 692 | 22,300 |
2023/04/13 | 690 | 695 | 686 | 694 | 19,700 |
2023/04/12 | 685 | 690 | 684 | 690 | 20,900 |
2023/04/11 | 692 | 698 | 679 | 685 | 46,200 |
2023/04/10 | 705 | 705 | 690 | 690 | 30,200 |
2023/04/07 | 696 | 702 | 695 | 698 | 24,100 |
2023/04/06 | 696 | 699 | 692 | 695 | 32,000 |
2023/04/05 | 691 | 695 | 685 | 693 | 29,000 |
2023/04/04 | 685 | 693 | 684 | 690 | 23,100 |
2023/04/03 | 682 | 690 | 680 | 689 | 35,600 |
2023/03/31 | 678 | 682 | 676 | 679 | 20,100 |
2023/03/30 | 661 | 676 | 661 | 676 | 17,000 |
2023/03/29 | 677 | 677 | 665 | 665 | 15,600 |
2023/03/28 | 665 | 676 | 662 | 675 | 36,300 |
2023/03/27 | 653 | 664 | 652 | 664 | 19,100 |
2023/03/24 | 653 | 653 | 648 | 653 | 6,600 |
2023/03/23 | 655 | 655 | 647 | 652 | 10,200 |
2023/03/22 | 656 | 658 | 650 | 658 | 24,800 |
2023/03/20 | 645 | 650 | 643 | 648 | 13,000 |
2023/03/17 | 638 | 645 | 636 | 645 | 16,400 |
2023/03/16 | 639 | 641 | 630 | 638 | 17,000 |
2023/03/15 | 632 | 646 | 631 | 645 | 53,700 |
2023/03/14 | 641 | 641 | 623 | 627 | 10,300 |
2023/03/13 | 640 | 640 | 626 | 638 | 18,600 |
2023/03/10 | 647 | 647 | 640 | 642 | 17,900 |
2023/03/09 | 649 | 649 | 645 | 647 | 5,400 |
2023/03/08 | 647 | 650 | 647 | 649 | 2,900 |
2023/03/07 | 652 | 654 | 644 | 650 | 20,300 |
2023/03/06 | 650 | 652 | 647 | 651 | 9,200 |
2023/03/03 | 646 | 650 | 644 | 649 | 11,800 |
2023/03/02 | 640 | 666 | 640 | 646 | 18,600 |
2023/03/01 | 640 | 643 | 637 | 639 | 3,600 |
2023/02/28 | 648 | 649 | 639 | 639 | 16,600 |
2023/02/27 | 641 | 646 | 635 | 646 | 20,500 |
2023/02/24 | 636 | 638 | 634 | 638 | 4,500 |
2023/02/22 | 639 | 639 | 634 | 638 | 3,700 |
2023/02/21 | 634 | 639 | 634 | 639 | 4,400 |
2023/02/20 | 639 | 640 | 636 | 636 | 5,400 |
2023/02/17 | 637 | 640 | 627 | 636 | 26,800 |
2023/02/16 | 634 | 637 | 632 | 637 | 9,200 |
2023/02/15 | 634 | 635 | 630 | 630 | 4,000 |
2023/02/14 | 629 | 630 | 627 | 629 | 12,200 |
2023/02/13 | 625 | 627 | 623 | 626 | 9,100 |
2023/02/10 | 627 | 630 | 624 | 624 | 6,600 |
2023/02/09 | 623 | 627 | 623 | 625 | 2,100 |
2023/02/08 | 624 | 630 | 622 | 622 | 11,300 |
2023/02/07 | 624 | 629 | 624 | 624 | 10,600 |
2023/02/06 | 627 | 628 | 624 | 624 | 2,400 |
2023/02/03 | 626 | 626 | 624 | 624 | 5,800 |
2023/02/02 | 626 | 627 | 624 | 624 | 5,300 |
2023/02/01 | 625 | 625 | 623 | 624 | 3,200 |
2023/01/31 | 622 | 625 | 621 | 625 | 1,700 |
2023/01/30 | 624 | 629 | 622 | 622 | 8,900 |
2023/01/27 | 620 | 624 | 620 | 624 | 5,800 |
2023/01/26 | 617 | 623 | 617 | 620 | 16,700 |
2023/01/25 | 623 | 629 | 620 | 622 | 12,400 |
2023/01/24 | 622 | 626 | 622 | 623 | 4,800 |
2023/01/23 | 623 | 628 | 621 | 622 | 9,100 |
2023/01/20 | 629 | 629 | 621 | 623 | 7,100 |
2023/01/19 | 623 | 629 | 622 | 629 | 6,100 |
2023/01/18 | 627 | 627 | 621 | 622 | 6,700 |
2023/01/17 | 623 | 626 | 622 | 626 | 2,200 |
2023/01/16 | 630 | 630 | 621 | 623 | 9,400 |
2023/01/13 | 637 | 639 | 630 | 630 | 15,800 |
2023/01/12 | 641 | 641 | 632 | 634 | 4,200 |
2023/01/11 | 643 | 644 | 639 | 639 | 4,800 |
2023/01/10 | 641 | 644 | 637 | 640 | 6,000 |
2023/01/06 | 631 | 636 | 631 | 633 | 2,100 |
2023/01/05 | 642 | 642 | 633 | 636 | 3,000 |
2023/01/04 | 640 | 645 | 635 | 641 | 14,600 |