アズマハウス(3293)の株価時系列情報
アズマハウス(3293)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 761 | 761 | 751 | 753 | 6,800 |
| 2025/08/07 | 754 | 760 | 754 | 760 | 3,200 |
| 2025/08/06 | 752 | 754 | 752 | 754 | 2,200 |
| 2025/08/05 | 753 | 757 | 751 | 757 | 1,500 |
| 2025/08/04 | 746 | 753 | 745 | 753 | 3,000 |
| 2025/08/01 | 761 | 761 | 748 | 753 | 3,900 |
| 2025/07/31 | 757 | 761 | 755 | 761 | 6,000 |
| 2025/07/30 | 748 | 754 | 748 | 754 | 2,800 |
| 2025/07/29 | 749 | 749 | 747 | 748 | 600 |
| 2025/07/28 | 749 | 754 | 745 | 750 | 3,600 |
| 2025/07/25 | 747 | 750 | 741 | 750 | 4,600 |
| 2025/07/24 | 747 | 750 | 742 | 747 | 2,100 |
| 2025/07/23 | 747 | 748 | 735 | 744 | 6,400 |
| 2025/07/22 | 742 | 747 | 739 | 747 | 600 |
| 2025/07/18 | 740 | 744 | 738 | 744 | 1,300 |
| 2025/07/17 | 750 | 750 | 739 | 740 | 3,700 |
| 2025/07/16 | 747 | 752 | 747 | 750 | 2,500 |
| 2025/07/15 | 743 | 749 | 742 | 747 | 3,400 |
| 2025/07/14 | 741 | 741 | 739 | 740 | 3,100 |
| 2025/07/11 | 739 | 742 | 737 | 742 | 3,900 |
| 2025/07/10 | 739 | 739 | 737 | 737 | 300 |
| 2025/07/09 | 738 | 738 | 734 | 736 | 8,600 |
| 2025/07/08 | 740 | 740 | 738 | 738 | 500 |
| 2025/07/07 | 740 | 744 | 740 | 744 | 1,600 |
| 2025/07/04 | 739 | 739 | 739 | 739 | 200 |
| 2025/07/03 | 739 | 746 | 739 | 740 | 1,800 |
| 2025/07/02 | 744 | 744 | 737 | 739 | 600 |
| 2025/07/01 | 742 | 745 | 736 | 744 | 1,200 |
| 2025/06/30 | 750 | 750 | 739 | 745 | 8,000 |
| 2025/06/27 | 737 | 745 | 737 | 745 | 4,200 |
| 2025/06/26 | 733 | 735 | 732 | 735 | 2,100 |
| 2025/06/25 | 735 | 736 | 731 | 733 | 5,000 |
| 2025/06/24 | 733 | 735 | 732 | 732 | 3,200 |
| 2025/06/23 | 733 | 733 | 732 | 733 | 300 |
| 2025/06/20 | 733 | 734 | 731 | 732 | 700 |
| 2025/06/19 | 730 | 732 | 729 | 732 | 2,100 |
| 2025/06/18 | 733 | 733 | 731 | 731 | 200 |
| 2025/06/17 | 731 | 732 | 730 | 732 | 700 |
| 2025/06/16 | 730 | 731 | 730 | 731 | 500 |
| 2025/06/13 | 732 | 735 | 731 | 731 | 700 |
| 2025/06/12 | 735 | 735 | 731 | 732 | 2,200 |
| 2025/06/11 | 735 | 735 | 734 | 734 | 400 |
| 2025/06/10 | 734 | 735 | 732 | 735 | 2,300 |
| 2025/06/09 | 733 | 734 | 733 | 734 | 500 |
| 2025/06/06 | 738 | 738 | 730 | 734 | 2,600 |
| 2025/06/05 | 734 | 738 | 734 | 736 | 900 |
| 2025/06/04 | 733 | 734 | 733 | 734 | 1,000 |
| 2025/06/03 | 736 | 737 | 734 | 735 | 1,100 |
| 2025/06/02 | 737 | 737 | 734 | 735 | 6,100 |
| 2025/05/30 | 738 | 738 | 735 | 735 | 5,500 |
| 2025/05/29 | 736 | 739 | 735 | 738 | 2,500 |
| 2025/05/28 | 736 | 738 | 734 | 737 | 1,600 |
| 2025/05/27 | 735 | 735 | 729 | 735 | 2,000 |
| 2025/05/26 | 730 | 735 | 730 | 735 | 800 |
| 2025/05/23 | 733 | 733 | 731 | 731 | 1,000 |
| 2025/05/22 | 729 | 731 | 729 | 730 | 1,300 |
| 2025/05/21 | 730 | 733 | 730 | 730 | 400 |
| 2025/05/20 | 731 | 733 | 730 | 730 | 5,700 |
| 2025/05/19 | 737 | 737 | 732 | 732 | 2,300 |
| 2025/05/16 | 736 | 739 | 735 | 737 | 2,800 |
| 2025/05/15 | 736 | 744 | 735 | 740 | 4,200 |
| 2025/05/14 | 737 | 738 | 735 | 735 | 1,200 |
| 2025/05/13 | 737 | 738 | 735 | 737 | 800 |
| 2025/05/12 | 739 | 739 | 737 | 737 | 1,600 |
| 2025/05/09 | 736 | 736 | 728 | 731 | 3,000 |
| 2025/05/08 | 740 | 740 | 736 | 736 | 300 |
| 2025/05/07 | 735 | 741 | 735 | 740 | 1,300 |
| 2025/05/02 | 742 | 742 | 737 | 737 | 1,200 |
| 2025/05/01 | 741 | 742 | 736 | 742 | 2,700 |
| 2025/04/30 | 740 | 740 | 735 | 739 | 3,100 |
| 2025/04/28 | 737 | 737 | 734 | 736 | 2,100 |
| 2025/04/25 | 731 | 739 | 731 | 733 | 1,100 |
| 2025/04/24 | 736 | 740 | 736 | 740 | 3,500 |
| 2025/04/23 | 727 | 734 | 727 | 732 | 1,500 |
| 2025/04/22 | 724 | 728 | 724 | 728 | 500 |
| 2025/04/21 | 723 | 731 | 721 | 724 | 3,800 |
| 2025/04/18 | 730 | 730 | 722 | 723 | 1,200 |
| 2025/04/17 | 718 | 721 | 718 | 721 | 200 |
| 2025/04/16 | 717 | 720 | 717 | 720 | 500 |
| 2025/04/15 | 716 | 733 | 716 | 724 | 2,300 |
| 2025/04/14 | 731 | 731 | 715 | 715 | 5,200 |
| 2025/04/11 | 716 | 716 | 706 | 716 | 1,300 |
| 2025/04/10 | 723 | 723 | 710 | 723 | 7,400 |
| 2025/04/09 | 703 | 703 | 693 | 699 | 19,200 |
| 2025/04/08 | 688 | 710 | 688 | 710 | 11,200 |
| 2025/04/07 | 698 | 700 | 671 | 678 | 71,100 |
| 2025/04/04 | 731 | 732 | 710 | 720 | 5,800 |
| 2025/04/03 | 740 | 753 | 730 | 739 | 7,500 |
| 2025/04/02 | 747 | 750 | 745 | 746 | 2,700 |
| 2025/04/01 | 754 | 754 | 745 | 745 | 1,100 |
| 2025/03/31 | 754 | 754 | 742 | 751 | 5,900 |
| 2025/03/28 | 746 | 755 | 746 | 755 | 4,200 |
| 2025/03/27 | 763 | 765 | 760 | 765 | 2,800 |
| 2025/03/26 | 760 | 763 | 759 | 763 | 1,900 |
| 2025/03/25 | 757 | 763 | 757 | 759 | 2,300 |
| 2025/03/24 | 763 | 764 | 756 | 757 | 3,500 |
| 2025/03/21 | 759 | 764 | 757 | 764 | 3,500 |
| 2025/03/19 | 760 | 760 | 757 | 757 | 1,600 |
| 2025/03/18 | 755 | 760 | 755 | 760 | 2,500 |
| 2025/03/17 | 759 | 759 | 756 | 757 | 1,800 |
| 2025/03/14 | 755 | 759 | 755 | 758 | 600 |
| 2025/03/13 | 755 | 759 | 755 | 759 | 600 |
| 2025/03/12 | 755 | 760 | 754 | 754 | 700 |
| 2025/03/11 | 758 | 758 | 754 | 755 | 1,300 |
| 2025/03/10 | 753 | 760 | 753 | 755 | 2,200 |
| 2025/03/07 | 754 | 754 | 752 | 752 | 1,600 |
| 2025/03/06 | 751 | 756 | 751 | 754 | 5,200 |
| 2025/03/05 | 754 | 758 | 751 | 751 | 3,200 |
| 2025/03/04 | 752 | 753 | 750 | 751 | 1,500 |
| 2025/03/03 | 751 | 755 | 751 | 752 | 500 |
| 2025/02/28 | 755 | 755 | 750 | 750 | 2,600 |
| 2025/02/27 | 749 | 755 | 749 | 755 | 29,600 |
| 2025/02/26 | 751 | 752 | 745 | 749 | 3,000 |
| 2025/02/25 | 750 | 755 | 750 | 751 | 1,200 |
| 2025/02/21 | 751 | 751 | 749 | 751 | 1,300 |
| 2025/02/20 | 750 | 754 | 747 | 751 | 2,600 |
| 2025/02/19 | 752 | 752 | 747 | 750 | 2,200 |
| 2025/02/18 | 751 | 758 | 750 | 754 | 2,300 |
| 2025/02/17 | 747 | 757 | 744 | 757 | 7,300 |
| 2025/02/14 | 762 | 763 | 747 | 762 | 7,900 |
| 2025/02/13 | 747 | 755 | 747 | 748 | 1,000 |
| 2025/02/12 | 749 | 753 | 746 | 747 | 4,600 |
| 2025/02/10 | 748 | 750 | 744 | 744 | 2,000 |
| 2025/02/07 | 749 | 749 | 746 | 746 | 500 |
| 2025/02/06 | 745 | 745 | 744 | 745 | 400 |
| 2025/02/05 | 745 | 745 | 745 | 745 | 300 |
| 2025/02/04 | 749 | 749 | 745 | 745 | 400 |
| 2025/02/03 | 745 | 745 | 744 | 744 | 600 |
| 2025/01/31 | 749 | 749 | 748 | 748 | 4,300 |
| 2025/01/30 | 748 | 750 | 746 | 750 | 2,100 |
| 2025/01/29 | 748 | 750 | 748 | 750 | 1,900 |
| 2025/01/28 | 749 | 749 | 747 | 748 | 1,900 |
| 2025/01/27 | 744 | 749 | 742 | 747 | 5,600 |
| 2025/01/24 | 742 | 742 | 741 | 742 | 500 |
| 2025/01/23 | 740 | 743 | 740 | 740 | 700 |
| 2025/01/22 | 742 | 742 | 740 | 740 | 2,500 |
| 2025/01/21 | 744 | 744 | 740 | 740 | 500 |
| 2025/01/20 | 737 | 739 | 737 | 739 | 900 |
| 2025/01/17 | 738 | 738 | 736 | 737 | 1,700 |
| 2025/01/16 | 739 | 744 | 738 | 738 | 3,500 |
| 2025/01/15 | 745 | 745 | 739 | 739 | 700 |
| 2025/01/14 | 741 | 744 | 738 | 741 | 3,900 |
| 2025/01/10 | 748 | 748 | 743 | 744 | 700 |
| 2025/01/09 | 747 | 747 | 744 | 747 | 500 |
| 2025/01/08 | 745 | 747 | 745 | 745 | 1,200 |
| 2025/01/07 | 749 | 749 | 742 | 745 | 3,300 |
| 2025/01/06 | 748 | 749 | 742 | 749 | 7,600 |
| 2024/12/30 | 749 | 749 | 743 | 748 | 13,700 |
| 2024/12/27 | 742 | 746 | 741 | 746 | 8,300 |
| 2024/12/26 | 738 | 739 | 737 | 738 | 5,300 |
| 2024/12/25 | 739 | 741 | 736 | 737 | 4,900 |
| 2024/12/24 | 737 | 739 | 736 | 739 | 3,400 |
| 2024/12/23 | 739 | 739 | 736 | 738 | 3,800 |
| 2024/12/20 | 738 | 741 | 738 | 739 | 2,800 |
| 2024/12/19 | 741 | 741 | 737 | 737 | 4,300 |
| 2024/12/18 | 740 | 742 | 738 | 741 | 5,100 |
| 2024/12/17 | 742 | 743 | 737 | 738 | 6,900 |
| 2024/12/16 | 740 | 741 | 739 | 740 | 2,600 |
| 2024/12/13 | 742 | 743 | 739 | 739 | 2,900 |
| 2024/12/12 | 740 | 742 | 740 | 741 | 1,500 |
| 2024/12/11 | 740 | 740 | 738 | 738 | 800 |
| 2024/12/10 | 745 | 748 | 739 | 739 | 2,200 |
| 2024/12/09 | 740 | 745 | 739 | 740 | 7,200 |
| 2024/12/06 | 740 | 740 | 737 | 738 | 1,000 |
| 2024/12/05 | 740 | 740 | 736 | 740 | 4,100 |
| 2024/12/04 | 738 | 740 | 738 | 738 | 800 |
| 2024/12/03 | 737 | 740 | 737 | 740 | 1,500 |
| 2024/12/02 | 738 | 740 | 735 | 737 | 3,700 |
| 2024/11/29 | 742 | 742 | 736 | 739 | 3,900 |
| 2024/11/28 | 737 | 739 | 736 | 739 | 1,100 |
| 2024/11/27 | 738 | 741 | 737 | 737 | 2,700 |
| 2024/11/26 | 737 | 740 | 737 | 737 | 300 |
| 2024/11/25 | 737 | 740 | 736 | 740 | 1,300 |
| 2024/11/22 | 735 | 735 | 727 | 735 | 5,200 |
| 2024/11/21 | 736 | 736 | 734 | 735 | 1,400 |
| 2024/11/20 | 734 | 736 | 733 | 735 | 3,200 |
| 2024/11/19 | 740 | 742 | 737 | 740 | 1,300 |
| 2024/11/18 | 740 | 741 | 738 | 740 | 1,900 |
| 2024/11/15 | 748 | 748 | 734 | 740 | 3,200 |
| 2024/11/14 | 738 | 745 | 730 | 745 | 5,900 |
| 2024/11/13 | 730 | 732 | 728 | 729 | 800 |
| 2024/11/12 | 725 | 731 | 725 | 731 | 1,300 |
| 2024/11/11 | 727 | 728 | 725 | 725 | 2,100 |
| 2024/11/08 | 732 | 732 | 726 | 727 | 15,200 |
| 2024/11/06 | 733 | 734 | 732 | 732 | 2,100 |
| 2024/11/05 | 738 | 738 | 733 | 733 | 2,500 |
| 2024/11/01 | 735 | 735 | 732 | 733 | 700 |
| 2024/10/31 | 738 | 738 | 731 | 738 | 3,500 |
| 2024/10/30 | 733 | 736 | 730 | 736 | 4,700 |
| 2024/10/29 | 731 | 735 | 731 | 733 | 1,300 |
| 2024/10/28 | 729 | 730 | 728 | 730 | 2,600 |
| 2024/10/25 | 737 | 740 | 727 | 732 | 3,600 |
| 2024/10/24 | 731 | 734 | 731 | 731 | 1,600 |
| 2024/10/23 | 732 | 733 | 731 | 731 | 1,300 |
| 2024/10/22 | 736 | 736 | 733 | 733 | 1,700 |
| 2024/10/21 | 733 | 738 | 732 | 738 | 3,800 |
| 2024/10/18 | 739 | 739 | 733 | 733 | 2,300 |
| 2024/10/17 | 735 | 735 | 733 | 733 | 2,200 |
| 2024/10/16 | 732 | 734 | 732 | 733 | 1,700 |
| 2024/10/15 | 735 | 743 | 728 | 730 | 3,600 |