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 |
|---|---|---|---|---|---|
| 2024/12/30 | 650 | 657 | 650 | 656 | 6,900 |
| 2024/12/27 | 645 | 655 | 645 | 646 | 10,500 |
| 2024/12/26 | 644 | 654 | 643 | 650 | 17,800 |
| 2024/12/25 | 646 | 647 | 642 | 644 | 6,400 |
| 2024/12/24 | 650 | 650 | 645 | 646 | 5,900 |
| 2024/12/23 | 659 | 659 | 640 | 647 | 14,800 |
| 2024/12/20 | 660 | 660 | 653 | 657 | 9,800 |
| 2024/12/19 | 660 | 661 | 657 | 660 | 5,200 |
| 2024/12/18 | 659 | 660 | 651 | 660 | 6,600 |
| 2024/12/17 | 658 | 665 | 649 | 652 | 17,200 |
| 2024/12/16 | 659 | 662 | 635 | 648 | 21,200 |
| 2024/12/13 | 649 | 659 | 648 | 659 | 14,800 |
| 2024/12/12 | 658 | 658 | 639 | 642 | 31,100 |
| 2024/12/11 | 659 | 666 | 654 | 658 | 17,100 |
| 2024/12/10 | 665 | 671 | 652 | 659 | 8,900 |
| 2024/12/09 | 671 | 672 | 655 | 665 | 21,700 |
| 2024/12/06 | 660 | 673 | 650 | 672 | 35,400 |
| 2024/12/05 | 640 | 655 | 639 | 652 | 19,200 |
| 2024/12/04 | 642 | 642 | 639 | 641 | 7,000 |
| 2024/12/03 | 642 | 645 | 640 | 642 | 4,700 |
| 2024/12/02 | 649 | 649 | 641 | 642 | 5,100 |
| 2024/11/29 | 642 | 647 | 636 | 641 | 10,200 |
| 2024/11/28 | 643 | 645 | 640 | 640 | 9,000 |
| 2024/11/27 | 647 | 649 | 645 | 646 | 3,400 |
| 2024/11/26 | 649 | 653 | 645 | 648 | 6,400 |
| 2024/11/25 | 649 | 650 | 642 | 648 | 11,800 |
| 2024/11/22 | 660 | 660 | 648 | 649 | 18,400 |
| 2024/11/21 | 645 | 661 | 644 | 654 | 26,500 |
| 2024/11/20 | 643 | 644 | 641 | 642 | 5,500 |
| 2024/11/19 | 639 | 642 | 638 | 642 | 2,900 |
| 2024/11/18 | 642 | 642 | 637 | 640 | 2,900 |
| 2024/11/15 | 641 | 642 | 638 | 638 | 3,400 |
| 2024/11/14 | 642 | 642 | 638 | 640 | 5,000 |
| 2024/11/13 | 639 | 643 | 639 | 643 | 6,100 |
| 2024/11/12 | 641 | 644 | 638 | 640 | 3,200 |
| 2024/11/11 | 636 | 641 | 635 | 641 | 8,200 |
| 2024/11/08 | 639 | 642 | 637 | 642 | 5,400 |
| 2024/11/07 | 642 | 642 | 638 | 642 | 3,600 |
| 2024/11/06 | 639 | 641 | 637 | 640 | 3,400 |
| 2024/11/05 | 640 | 640 | 636 | 639 | 1,900 |
| 2024/11/01 | 633 | 638 | 633 | 637 | 12,500 |
| 2024/10/31 | 634 | 645 | 634 | 640 | 8,400 |
| 2024/10/30 | 634 | 641 | 632 | 632 | 5,300 |
| 2024/10/29 | 636 | 641 | 636 | 637 | 1,600 |
| 2024/10/28 | 633 | 640 | 633 | 635 | 2,200 |
| 2024/10/25 | 639 | 643 | 626 | 638 | 12,000 |
| 2024/10/24 | 646 | 650 | 640 | 643 | 5,000 |
| 2024/10/23 | 642 | 651 | 640 | 651 | 5,500 |
| 2024/10/22 | 651 | 651 | 640 | 640 | 5,700 |
| 2024/10/21 | 649 | 650 | 643 | 648 | 3,600 |
| 2024/10/18 | 645 | 650 | 645 | 648 | 8,400 |
| 2024/10/17 | 644 | 648 | 641 | 645 | 7,800 |
| 2024/10/16 | 640 | 644 | 635 | 642 | 6,800 |
| 2024/10/15 | 644 | 649 | 641 | 641 | 5,300 |
| 2024/10/11 | 640 | 646 | 640 | 644 | 3,100 |
| 2024/10/10 | 641 | 644 | 640 | 640 | 11,800 |
| 2024/10/09 | 644 | 645 | 640 | 644 | 7,000 |
| 2024/10/08 | 644 | 644 | 638 | 644 | 7,800 |
| 2024/10/07 | 642 | 646 | 639 | 643 | 20,400 |
| 2024/10/04 | 643 | 652 | 642 | 642 | 16,000 |
| 2024/10/03 | 645 | 654 | 644 | 644 | 11,400 |
| 2024/10/02 | 652 | 652 | 638 | 645 | 21,400 |
| 2024/10/01 | 638 | 648 | 637 | 643 | 12,200 |
| 2024/09/30 | 633 | 639 | 631 | 637 | 10,800 |
| 2024/09/27 | 630 | 638 | 630 | 637 | 26,900 |
| 2024/09/26 | 645 | 645 | 627 | 644 | 3,400 |
| 2024/09/25 | 642 | 646 | 638 | 646 | 3,300 |
| 2024/09/24 | 648 | 649 | 635 | 642 | 7,600 |
| 2024/09/20 | 635 | 659 | 635 | 648 | 29,100 |
| 2024/09/19 | 635 | 635 | 621 | 632 | 4,000 |
| 2024/09/18 | 622 | 630 | 620 | 627 | 3,700 |
| 2024/09/17 | 628 | 628 | 618 | 618 | 6,700 |
| 2024/09/13 | 624 | 633 | 624 | 628 | 3,800 |
| 2024/09/12 | 624 | 633 | 616 | 627 | 34,500 |
| 2024/09/11 | 637 | 645 | 627 | 645 | 19,700 |
| 2024/09/10 | 643 | 645 | 630 | 633 | 5,000 |
| 2024/09/09 | 636 | 643 | 636 | 643 | 8,100 |
| 2024/09/06 | 642 | 645 | 640 | 640 | 5,100 |
| 2024/09/05 | 632 | 645 | 632 | 642 | 4,800 |
| 2024/09/04 | 648 | 648 | 638 | 638 | 16,700 |
| 2024/09/03 | 656 | 667 | 653 | 653 | 14,500 |
| 2024/09/02 | 668 | 668 | 656 | 657 | 15,900 |
| 2024/08/30 | 670 | 676 | 668 | 669 | 12,100 |
| 2024/08/29 | 675 | 675 | 665 | 666 | 16,200 |
| 2024/08/28 | 675 | 690 | 663 | 675 | 31,000 |
| 2024/08/27 | 705 | 705 | 674 | 682 | 35,400 |
| 2024/08/26 | 748 | 748 | 688 | 709 | 153,500 |
| 2024/08/23 | 665 | 721 | 665 | 709 | 187,500 |
| 2024/08/22 | 670 | 670 | 651 | 660 | 8,700 |
| 2024/08/21 | 664 | 664 | 650 | 660 | 9,300 |
| 2024/08/20 | 661 | 663 | 655 | 663 | 14,700 |
| 2024/08/19 | 673 | 689 | 654 | 660 | 72,100 |
| 2024/08/16 | 673 | 674 | 665 | 673 | 29,200 |
| 2024/08/15 | 651 | 672 | 651 | 671 | 48,100 |
| 2024/08/14 | 633 | 650 | 630 | 650 | 21,000 |
| 2024/08/13 | 618 | 640 | 618 | 634 | 11,800 |
| 2024/08/09 | 614 | 627 | 610 | 622 | 8,200 |
| 2024/08/08 | 623 | 623 | 601 | 613 | 8,400 |
| 2024/08/07 | 588 | 631 | 588 | 625 | 14,500 |
| 2024/08/06 | 616 | 616 | 600 | 614 | 31,200 |
| 2024/08/05 | 605 | 640 | 546 | 556 | 63,400 |
| 2024/08/02 | 658 | 662 | 640 | 645 | 25,800 |
| 2024/08/01 | 685 | 689 | 673 | 678 | 19,300 |
| 2024/07/31 | 679 | 685 | 674 | 685 | 24,800 |
| 2024/07/30 | 680 | 680 | 670 | 680 | 11,300 |
| 2024/07/29 | 667 | 680 | 667 | 680 | 10,700 |
| 2024/07/26 | 675 | 677 | 665 | 677 | 9,600 |
| 2024/07/25 | 664 | 675 | 663 | 672 | 17,900 |
| 2024/07/24 | 680 | 680 | 674 | 678 | 10,300 |
| 2024/07/23 | 681 | 681 | 668 | 677 | 11,600 |
| 2024/07/22 | 685 | 685 | 665 | 673 | 29,500 |
| 2024/07/19 | 677 | 684 | 666 | 684 | 20,400 |
| 2024/07/18 | 673 | 677 | 660 | 675 | 19,900 |
| 2024/07/17 | 672 | 675 | 666 | 673 | 26,500 |
| 2024/07/16 | 655 | 666 | 655 | 666 | 14,900 |
| 2024/07/12 | 651 | 655 | 649 | 654 | 7,000 |
| 2024/07/11 | 648 | 648 | 646 | 647 | 13,000 |
| 2024/07/10 | 649 | 650 | 647 | 648 | 2,000 |
| 2024/07/09 | 653 | 653 | 649 | 651 | 4,100 |
| 2024/07/08 | 650 | 651 | 649 | 649 | 6,800 |
| 2024/07/05 | 650 | 651 | 649 | 650 | 10,200 |
| 2024/07/04 | 649 | 650 | 645 | 649 | 7,800 |
| 2024/07/03 | 646 | 650 | 646 | 646 | 9,800 |
| 2024/07/02 | 650 | 650 | 645 | 650 | 11,000 |
| 2024/07/01 | 649 | 650 | 646 | 650 | 6,800 |
| 2024/06/28 | 650 | 650 | 646 | 648 | 4,800 |
| 2024/06/27 | 649 | 650 | 647 | 650 | 3,400 |
| 2024/06/26 | 649 | 650 | 645 | 647 | 12,400 |
| 2024/06/25 | 647 | 652 | 643 | 644 | 22,500 |
| 2024/06/24 | 646 | 651 | 643 | 648 | 15,100 |
| 2024/06/21 | 651 | 652 | 647 | 652 | 10,600 |
| 2024/06/20 | 649 | 652 | 649 | 652 | 12,800 |
| 2024/06/19 | 646 | 651 | 645 | 647 | 22,600 |
| 2024/06/18 | 650 | 654 | 643 | 644 | 27,400 |
| 2024/06/17 | 645 | 649 | 641 | 648 | 26,000 |
| 2024/06/14 | 639 | 645 | 626 | 645 | 56,700 |
| 2024/06/13 | 636 | 637 | 627 | 627 | 24,600 |
| 2024/06/12 | 632 | 638 | 628 | 628 | 18,200 |
| 2024/06/11 | 626 | 633 | 626 | 631 | 19,400 |
| 2024/06/10 | 632 | 632 | 625 | 631 | 14,600 |
| 2024/06/07 | 631 | 631 | 622 | 628 | 14,300 |
| 2024/06/06 | 620 | 629 | 618 | 628 | 21,100 |
| 2024/06/05 | 619 | 623 | 619 | 619 | 9,900 |
| 2024/06/04 | 621 | 622 | 617 | 619 | 6,400 |
| 2024/06/03 | 622 | 622 | 615 | 621 | 16,100 |
| 2024/05/31 | 611 | 616 | 610 | 616 | 10,300 |
| 2024/05/30 | 610 | 613 | 605 | 611 | 8,000 |
| 2024/05/29 | 617 | 618 | 608 | 609 | 41,600 |
| 2024/05/28 | 620 | 622 | 618 | 619 | 6,300 |
| 2024/05/27 | 622 | 622 | 618 | 618 | 6,500 |
| 2024/05/24 | 619 | 623 | 618 | 620 | 8,200 |
| 2024/05/23 | 620 | 624 | 617 | 618 | 15,900 |
| 2024/05/22 | 632 | 632 | 621 | 621 | 11,400 |
| 2024/05/21 | 620 | 630 | 620 | 628 | 37,700 |
| 2024/05/20 | 612 | 619 | 610 | 616 | 25,800 |
| 2024/05/17 | 613 | 620 | 611 | 617 | 23,300 |
| 2024/05/16 | 623 | 623 | 608 | 612 | 42,100 |
| 2024/05/15 | 620 | 622 | 614 | 620 | 37,100 |
| 2024/05/14 | 624 | 624 | 620 | 622 | 27,200 |
| 2024/05/13 | 626 | 628 | 624 | 625 | 38,900 |
| 2024/05/10 | 635 | 635 | 628 | 628 | 28,300 |
| 2024/05/09 | 637 | 637 | 630 | 634 | 26,100 |
| 2024/05/08 | 632 | 639 | 632 | 632 | 51,700 |
| 2024/05/07 | 645 | 646 | 631 | 638 | 90,800 |
| 2024/05/02 | 644 | 650 | 644 | 644 | 33,400 |
| 2024/05/01 | 650 | 652 | 643 | 643 | 59,800 |
| 2024/04/30 | 648 | 655 | 647 | 649 | 75,800 |
| 2024/04/26 | 644 | 655 | 636 | 647 | 354,100 |
| 2024/04/25 | 729 | 730 | 715 | 719 | 124,400 |
| 2024/04/24 | 726 | 729 | 722 | 729 | 66,100 |
| 2024/04/23 | 722 | 726 | 718 | 724 | 55,000 |
| 2024/04/22 | 719 | 724 | 718 | 721 | 31,300 |
| 2024/04/19 | 722 | 723 | 705 | 719 | 61,300 |
| 2024/04/18 | 722 | 728 | 720 | 727 | 26,500 |
| 2024/04/17 | 735 | 735 | 721 | 725 | 43,200 |
| 2024/04/16 | 739 | 744 | 735 | 739 | 47,000 |
| 2024/04/15 | 747 | 748 | 742 | 744 | 43,300 |
| 2024/04/12 | 750 | 750 | 742 | 749 | 42,600 |
| 2024/04/11 | 745 | 751 | 745 | 750 | 33,800 |
| 2024/04/10 | 752 | 754 | 750 | 751 | 32,700 |
| 2024/04/09 | 753 | 755 | 748 | 751 | 19,300 |
| 2024/04/08 | 758 | 758 | 743 | 750 | 42,100 |
| 2024/04/05 | 748 | 752 | 743 | 751 | 39,100 |
| 2024/04/04 | 746 | 752 | 746 | 751 | 25,200 |
| 2024/04/03 | 744 | 747 | 727 | 747 | 47,200 |
| 2024/04/02 | 746 | 753 | 731 | 737 | 54,800 |
| 2024/04/01 | 760 | 765 | 745 | 749 | 76,200 |
| 2024/03/29 | 743 | 754 | 737 | 754 | 65,200 |
| 2024/03/28 | 734 | 745 | 734 | 737 | 55,600 |
| 2024/03/27 | 730 | 732 | 727 | 731 | 22,100 |
| 2024/03/26 | 736 | 738 | 730 | 731 | 23,100 |
| 2024/03/25 | 722 | 736 | 721 | 736 | 70,900 |
| 2024/03/22 | 718 | 720 | 709 | 720 | 54,200 |
| 2024/03/21 | 710 | 718 | 708 | 714 | 42,500 |
| 2024/03/19 | 709 | 709 | 705 | 708 | 11,500 |
| 2024/03/18 | 703 | 706 | 700 | 704 | 25,000 |
| 2024/03/15 | 701 | 701 | 693 | 700 | 28,600 |
| 2024/03/14 | 677 | 705 | 672 | 701 | 136,400 |
| 2024/03/13 | 697 | 702 | 694 | 697 | 41,200 |
| 2024/03/12 | 691 | 695 | 685 | 695 | 28,400 |
| 2024/03/11 | 690 | 695 | 686 | 689 | 8,100 |
| 2024/03/08 | 687 | 693 | 686 | 692 | 11,000 |
| 2024/03/07 | 692 | 692 | 685 | 687 | 15,000 |
| 2024/03/06 | 688 | 690 | 686 | 689 | 6,400 |
| 2024/03/05 | 685 | 689 | 685 | 688 | 8,300 |
| 2024/03/04 | 690 | 690 | 685 | 685 | 11,000 |
| 2024/03/01 | 688 | 691 | 686 | 690 | 12,800 |
| 2024/02/29 | 686 | 690 | 686 | 690 | 5,400 |
| 2024/02/28 | 688 | 689 | 684 | 686 | 6,000 |
| 2024/02/27 | 688 | 689 | 682 | 685 | 6,100 |
| 2024/02/26 | 686 | 690 | 685 | 686 | 12,200 |
| 2024/02/22 | 685 | 688 | 685 | 688 | 4,600 |
| 2024/02/21 | 690 | 690 | 685 | 687 | 3,600 |
| 2024/02/20 | 688 | 688 | 684 | 688 | 2,200 |
| 2024/02/19 | 685 | 690 | 682 | 689 | 13,500 |
| 2024/02/16 | 682 | 687 | 682 | 687 | 9,700 |
| 2024/02/15 | 684 | 684 | 680 | 682 | 7,500 |
| 2024/02/14 | 683 | 686 | 683 | 684 | 6,800 |
| 2024/02/13 | 685 | 689 | 684 | 684 | 13,300 |
| 2024/02/09 | 686 | 690 | 684 | 685 | 3,200 |
| 2024/02/08 | 691 | 691 | 683 | 686 | 12,900 |
| 2024/02/07 | 692 | 692 | 685 | 686 | 9,200 |
| 2024/02/06 | 690 | 692 | 689 | 691 | 7,200 |
| 2024/02/05 | 683 | 690 | 682 | 689 | 16,800 |
| 2024/02/02 | 680 | 682 | 675 | 682 | 9,000 |
| 2024/02/01 | 681 | 681 | 676 | 680 | 14,300 |
| 2024/01/31 | 696 | 696 | 679 | 682 | 50,900 |
| 2024/01/30 | 697 | 699 | 691 | 695 | 11,200 |
| 2024/01/29 | 699 | 699 | 695 | 696 | 10,100 |
| 2024/01/26 | 694 | 699 | 691 | 694 | 10,300 |
| 2024/01/25 | 691 | 696 | 689 | 694 | 13,900 |
| 2024/01/24 | 689 | 693 | 684 | 693 | 16,400 |
| 2024/01/23 | 686 | 690 | 681 | 689 | 22,400 |
| 2024/01/22 | 684 | 685 | 681 | 681 | 8,300 |
| 2024/01/19 | 680 | 684 | 679 | 683 | 7,500 |
| 2024/01/18 | 679 | 682 | 678 | 680 | 2,700 |
| 2024/01/17 | 681 | 682 | 679 | 681 | 7,000 |
| 2024/01/16 | 683 | 683 | 679 | 681 | 7,900 |
| 2024/01/15 | 683 | 685 | 680 | 683 | 5,700 |
| 2024/01/12 | 684 | 684 | 680 | 683 | 5,200 |
| 2024/01/11 | 682 | 683 | 680 | 681 | 3,500 |
| 2024/01/10 | 682 | 684 | 681 | 683 | 6,600 |
| 2024/01/09 | 677 | 682 | 676 | 682 | 9,100 |
| 2024/01/05 | 680 | 684 | 677 | 677 | 15,900 |
| 2024/01/04 | 690 | 690 | 679 | 681 | 5,400 |