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 |
---|---|---|---|---|---|
2023/12/29 | 760 | 760 | 748 | 752 | 19,800 |
2023/12/28 | 747 | 752 | 747 | 751 | 5,500 |
2023/12/27 | 746 | 752 | 742 | 746 | 8,200 |
2023/12/26 | 741 | 743 | 741 | 742 | 7,200 |
2023/12/25 | 742 | 745 | 742 | 744 | 11,300 |
2023/12/22 | 745 | 745 | 742 | 742 | 3,700 |
2023/12/21 | 744 | 745 | 741 | 745 | 2,100 |
2023/12/20 | 744 | 744 | 741 | 744 | 3,200 |
2023/12/19 | 743 | 744 | 741 | 744 | 5,300 |
2023/12/18 | 745 | 746 | 741 | 741 | 5,100 |
2023/12/15 | 743 | 745 | 742 | 745 | 3,200 |
2023/12/14 | 742 | 744 | 742 | 742 | 2,600 |
2023/12/13 | 743 | 746 | 743 | 743 | 2,400 |
2023/12/12 | 744 | 745 | 743 | 743 | 1,600 |
2023/12/11 | 747 | 748 | 744 | 745 | 2,300 |
2023/12/08 | 746 | 748 | 743 | 744 | 3,300 |
2023/12/07 | 747 | 748 | 745 | 747 | 1,800 |
2023/12/06 | 744 | 747 | 744 | 746 | 2,200 |
2023/12/05 | 744 | 749 | 742 | 744 | 6,500 |
2023/12/04 | 745 | 747 | 744 | 745 | 38,400 |
2023/12/01 | 744 | 747 | 744 | 745 | 13,000 |
2023/11/30 | 753 | 753 | 745 | 750 | 5,200 |
2023/11/29 | 747 | 749 | 744 | 749 | 4,900 |
2023/11/28 | 749 | 749 | 745 | 748 | 5,800 |
2023/11/27 | 747 | 749 | 745 | 749 | 4,800 |
2023/11/24 | 757 | 757 | 739 | 746 | 83,300 |
2023/11/22 | 758 | 758 | 750 | 757 | 2,500 |
2023/11/21 | 753 | 757 | 753 | 754 | 1,500 |
2023/11/20 | 751 | 756 | 751 | 756 | 1,100 |
2023/11/17 | 744 | 757 | 744 | 751 | 6,900 |
2023/11/16 | 748 | 754 | 745 | 746 | 3,300 |
2023/11/15 | 743 | 764 | 743 | 750 | 5,000 |
2023/11/14 | 746 | 750 | 744 | 745 | 3,700 |
2023/11/13 | 750 | 750 | 742 | 744 | 5,000 |
2023/11/10 | 741 | 749 | 740 | 747 | 3,900 |
2023/11/09 | 740 | 745 | 740 | 741 | 38,300 |
2023/11/08 | 753 | 757 | 750 | 752 | 7,600 |
2023/11/07 | 745 | 746 | 740 | 745 | 4,500 |
2023/11/06 | 746 | 748 | 743 | 745 | 5,000 |
2023/11/02 | 749 | 749 | 745 | 746 | 2,200 |
2023/11/01 | 731 | 752 | 731 | 743 | 60,100 |
2023/10/31 | 769 | 777 | 751 | 759 | 8,600 |
2023/10/30 | 751 | 770 | 750 | 763 | 3,800 |
2023/10/27 | 749 | 754 | 747 | 754 | 1,300 |
2023/10/26 | 747 | 748 | 746 | 748 | 700 |
2023/10/25 | 745 | 746 | 740 | 746 | 3,900 |
2023/10/24 | 747 | 749 | 743 | 745 | 4,000 |
2023/10/23 | 755 | 755 | 746 | 751 | 20,100 |
2023/10/20 | 738 | 753 | 738 | 747 | 21,900 |
2023/10/19 | 754 | 755 | 753 | 753 | 1,000 |
2023/10/18 | 755 | 756 | 754 | 756 | 600 |
2023/10/17 | 755 | 760 | 754 | 755 | 3,200 |
2023/10/16 | 755 | 755 | 753 | 755 | 600 |
2023/10/13 | 757 | 761 | 755 | 755 | 2,700 |
2023/10/12 | 755 | 762 | 755 | 760 | 1,500 |
2023/10/11 | 761 | 762 | 760 | 760 | 600 |
2023/10/10 | 763 | 765 | 760 | 762 | 3,000 |
2023/10/06 | 764 | 768 | 760 | 763 | 1,500 |
2023/10/05 | 759 | 767 | 759 | 764 | 800 |
2023/10/04 | 757 | 759 | 755 | 759 | 4,300 |
2023/10/03 | 765 | 766 | 761 | 761 | 2,200 |
2023/10/02 | 770 | 770 | 761 | 761 | 3,200 |
2023/09/29 | 782 | 782 | 772 | 772 | 3,200 |
2023/09/28 | 784 | 784 | 769 | 775 | 9,000 |
2023/09/27 | 785 | 790 | 784 | 790 | 5,100 |
2023/09/26 | 785 | 785 | 782 | 784 | 7,400 |
2023/09/25 | 785 | 785 | 780 | 783 | 9,500 |
2023/09/22 | 783 | 784 | 781 | 784 | 2,700 |
2023/09/21 | 784 | 786 | 780 | 781 | 4,000 |
2023/09/20 | 784 | 785 | 780 | 784 | 8,400 |
2023/09/19 | 783 | 783 | 777 | 781 | 3,100 |
2023/09/15 | 782 | 787 | 780 | 782 | 3,000 |
2023/09/14 | 775 | 780 | 775 | 779 | 4,200 |
2023/09/13 | 771 | 777 | 771 | 775 | 1,700 |
2023/09/12 | 775 | 777 | 772 | 772 | 6,300 |
2023/09/11 | 770 | 775 | 766 | 775 | 8,200 |
2023/09/08 | 761 | 763 | 761 | 761 | 1,900 |
2023/09/07 | 763 | 763 | 760 | 762 | 3,200 |
2023/09/06 | 768 | 770 | 761 | 761 | 7,200 |
2023/09/05 | 759 | 760 | 758 | 760 | 1,500 |
2023/09/04 | 758 | 763 | 758 | 763 | 3,600 |
2023/09/01 | 755 | 759 | 753 | 758 | 3,200 |
2023/08/31 | 762 | 762 | 756 | 756 | 7,100 |
2023/08/30 | 753 | 762 | 752 | 762 | 4,800 |
2023/08/29 | 752 | 754 | 752 | 754 | 1,900 |
2023/08/28 | 751 | 754 | 750 | 754 | 1,500 |
2023/08/25 | 749 | 753 | 749 | 752 | 1,500 |
2023/08/24 | 748 | 763 | 748 | 754 | 4,100 |
2023/08/23 | 750 | 750 | 747 | 749 | 1,700 |
2023/08/22 | 748 | 749 | 745 | 749 | 2,100 |
2023/08/21 | 749 | 750 | 749 | 749 | 1,600 |
2023/08/18 | 749 | 749 | 748 | 749 | 400 |
2023/08/17 | 750 | 750 | 746 | 747 | 3,200 |
2023/08/16 | 750 | 752 | 750 | 752 | 700 |
2023/08/15 | 750 | 752 | 750 | 752 | 700 |
2023/08/14 | 748 | 757 | 748 | 749 | 3,300 |
2023/08/10 | 748 | 760 | 748 | 760 | 3,800 |
2023/08/09 | 758 | 760 | 754 | 756 | 2,700 |
2023/08/08 | 753 | 759 | 751 | 758 | 2,600 |
2023/08/07 | 751 | 754 | 751 | 751 | 500 |
2023/08/04 | 749 | 751 | 749 | 750 | 2,300 |
2023/08/03 | 749 | 753 | 749 | 751 | 4,000 |
2023/08/02 | 754 | 756 | 754 | 754 | 1,100 |
2023/08/01 | 755 | 756 | 755 | 755 | 3,800 |
2023/07/31 | 764 | 765 | 759 | 761 | 11,300 |
2023/07/28 | 757 | 761 | 757 | 761 | 2,300 |
2023/07/27 | 763 | 763 | 759 | 759 | 3,200 |
2023/07/26 | 757 | 763 | 756 | 763 | 2,500 |
2023/07/25 | 756 | 759 | 755 | 757 | 900 |
2023/07/24 | 758 | 760 | 755 | 755 | 2,300 |
2023/07/21 | 759 | 759 | 756 | 758 | 600 |
2023/07/20 | 756 | 760 | 756 | 756 | 500 |
2023/07/19 | 758 | 763 | 755 | 761 | 6,300 |
2023/07/18 | 755 | 759 | 753 | 753 | 2,100 |
2023/07/14 | 750 | 755 | 749 | 755 | 2,000 |
2023/07/13 | 751 | 756 | 747 | 751 | 6,400 |
2023/07/12 | 752 | 762 | 750 | 754 | 3,700 |
2023/07/11 | 759 | 759 | 750 | 753 | 3,700 |
2023/07/10 | 754 | 760 | 749 | 760 | 4,100 |
2023/07/07 | 748 | 760 | 747 | 754 | 5,100 |
2023/07/06 | 750 | 760 | 749 | 757 | 7,200 |
2023/07/05 | 749 | 756 | 749 | 749 | 3,700 |
2023/07/04 | 753 | 757 | 747 | 747 | 5,300 |
2023/07/03 | 750 | 758 | 750 | 753 | 4,600 |
2023/06/30 | 756 | 756 | 744 | 753 | 11,500 |
2023/06/29 | 751 | 751 | 743 | 750 | 10,500 |
2023/06/28 | 750 | 753 | 746 | 753 | 5,900 |
2023/06/27 | 748 | 748 | 745 | 746 | 2,000 |
2023/06/26 | 750 | 750 | 748 | 749 | 800 |
2023/06/23 | 750 | 750 | 744 | 748 | 4,600 |
2023/06/22 | 750 | 750 | 749 | 750 | 1,500 |
2023/06/21 | 747 | 750 | 747 | 748 | 1,400 |
2023/06/20 | 751 | 752 | 750 | 750 | 1,000 |
2023/06/19 | 750 | 751 | 746 | 751 | 2,000 |
2023/06/16 | 748 | 749 | 745 | 749 | 2,500 |
2023/06/15 | 747 | 747 | 743 | 745 | 2,000 |
2023/06/14 | 745 | 745 | 743 | 743 | 1,100 |
2023/06/13 | 748 | 748 | 743 | 744 | 2,300 |
2023/06/12 | 745 | 747 | 743 | 747 | 2,000 |
2023/06/09 | 743 | 745 | 743 | 745 | 1,200 |
2023/06/08 | 742 | 745 | 742 | 743 | 500 |
2023/06/07 | 742 | 745 | 742 | 742 | 31,400 |
2023/06/06 | 742 | 745 | 740 | 743 | 10,700 |
2023/06/05 | 746 | 747 | 738 | 743 | 3,400 |
2023/06/02 | 740 | 744 | 740 | 743 | 1,200 |
2023/06/01 | 743 | 746 | 740 | 740 | 1,600 |
2023/05/31 | 749 | 749 | 740 | 744 | 10,500 |
2023/05/30 | 743 | 746 | 740 | 746 | 6,400 |
2023/05/29 | 746 | 746 | 741 | 744 | 3,000 |
2023/05/26 | 749 | 749 | 745 | 745 | 700 |
2023/05/25 | 747 | 747 | 744 | 745 | 400 |
2023/05/24 | 745 | 748 | 745 | 746 | 1,400 |
2023/05/23 | 749 | 749 | 745 | 745 | 1,000 |
2023/05/22 | 751 | 751 | 745 | 747 | 5,000 |
2023/05/19 | 750 | 750 | 745 | 747 | 8,900 |
2023/05/18 | 749 | 751 | 749 | 751 | 4,500 |
2023/05/17 | 746 | 747 | 744 | 744 | 2,100 |
2023/05/16 | 746 | 749 | 746 | 747 | 4,300 |
2023/05/15 | 757 | 757 | 750 | 754 | 3,100 |
2023/05/12 | 754 | 758 | 754 | 756 | 4,300 |
2023/05/11 | 753 | 754 | 753 | 754 | 300 |
2023/05/10 | 752 | 755 | 752 | 752 | 2,600 |
2023/05/09 | 748 | 751 | 748 | 749 | 800 |
2023/05/08 | 752 | 752 | 748 | 748 | 600 |
2023/05/02 | 747 | 750 | 746 | 746 | 1,600 |
2023/05/01 | 748 | 749 | 745 | 745 | 900 |
2023/04/28 | 748 | 748 | 744 | 748 | 3,400 |
2023/04/27 | 744 | 747 | 744 | 747 | 1,600 |
2023/04/26 | 745 | 746 | 743 | 746 | 900 |
2023/04/25 | 745 | 747 | 743 | 745 | 6,600 |
2023/04/24 | 747 | 747 | 743 | 743 | 300 |
2023/04/21 | 753 | 753 | 740 | 744 | 11,500 |
2023/04/20 | 752 | 752 | 747 | 747 | 400 |
2023/04/19 | 752 | 752 | 746 | 747 | 1,400 |
2023/04/18 | 748 | 751 | 748 | 751 | 600 |
2023/04/17 | 747 | 749 | 746 | 746 | 600 |
2023/04/14 | 745 | 747 | 744 | 747 | 4,100 |
2023/04/13 | 749 | 749 | 744 | 744 | 900 |
2023/04/12 | 748 | 748 | 746 | 747 | 1,700 |
2023/04/11 | 747 | 747 | 747 | 747 | 900 |
2023/04/10 | 749 | 749 | 740 | 743 | 5,800 |
2023/04/07 | 748 | 748 | 740 | 748 | 5,900 |
2023/04/06 | 748 | 750 | 747 | 750 | 5,700 |
2023/04/05 | 754 | 754 | 749 | 749 | 800 |
2023/04/04 | 750 | 754 | 748 | 749 | 900 |
2023/04/03 | 750 | 756 | 747 | 747 | 22,500 |
2023/03/31 | 763 | 763 | 747 | 748 | 23,100 |
2023/03/30 | 747 | 761 | 747 | 760 | 6,200 |
2023/03/29 | 769 | 769 | 766 | 767 | 500 |
2023/03/28 | 771 | 771 | 765 | 765 | 2,600 |
2023/03/27 | 762 | 780 | 760 | 767 | 11,800 |
2023/03/24 | 769 | 769 | 762 | 762 | 500 |
2023/03/23 | 756 | 770 | 756 | 770 | 2,100 |
2023/03/22 | 760 | 760 | 760 | 760 | 500 |
2023/03/20 | 760 | 761 | 756 | 756 | 2,800 |
2023/03/17 | 760 | 760 | 756 | 756 | 900 |
2023/03/16 | 755 | 758 | 754 | 758 | 1,300 |
2023/03/15 | 758 | 760 | 753 | 760 | 3,200 |
2023/03/14 | 767 | 767 | 757 | 757 | 2,700 |
2023/03/13 | 768 | 769 | 760 | 760 | 7,400 |
2023/03/10 | 768 | 770 | 768 | 768 | 2,000 |
2023/03/09 | 769 | 772 | 769 | 770 | 3,500 |
2023/03/08 | 770 | 772 | 770 | 772 | 2,500 |
2023/03/07 | 770 | 774 | 766 | 769 | 5,300 |
2023/03/06 | 770 | 770 | 766 | 768 | 1,200 |
2023/03/03 | 770 | 770 | 762 | 770 | 5,200 |
2023/03/02 | 769 | 772 | 767 | 772 | 2,600 |
2023/03/01 | 760 | 770 | 760 | 763 | 2,800 |
2023/02/28 | 772 | 772 | 760 | 764 | 7,100 |
2023/02/27 | 764 | 770 | 762 | 770 | 3,500 |
2023/02/24 | 762 | 765 | 762 | 763 | 2,500 |
2023/02/22 | 768 | 770 | 762 | 762 | 2,300 |
2023/02/21 | 766 | 766 | 760 | 760 | 800 |
2023/02/20 | 768 | 768 | 767 | 767 | 1,200 |
2023/02/17 | 771 | 772 | 768 | 770 | 800 |
2023/02/16 | 765 | 772 | 762 | 771 | 2,900 |
2023/02/15 | 759 | 770 | 759 | 762 | 4,400 |
2023/02/14 | 761 | 770 | 750 | 756 | 10,100 |
2023/02/13 | 768 | 768 | 757 | 757 | 2,100 |
2023/02/10 | 763 | 770 | 763 | 770 | 6,400 |
2023/02/09 | 766 | 770 | 763 | 766 | 4,500 |
2023/02/08 | 767 | 768 | 767 | 768 | 1,600 |
2023/02/07 | 765 | 768 | 765 | 768 | 5,100 |
2023/02/06 | 766 | 767 | 766 | 767 | 2,900 |
2023/02/03 | 764 | 765 | 761 | 765 | 6,200 |
2023/02/02 | 756 | 768 | 756 | 761 | 3,500 |
2023/02/01 | 757 | 758 | 749 | 756 | 8,800 |
2023/01/31 | 770 | 770 | 768 | 768 | 4,000 |
2023/01/30 | 753 | 760 | 753 | 760 | 10,700 |
2023/01/27 | 754 | 756 | 750 | 754 | 1,700 |
2023/01/26 | 750 | 759 | 749 | 754 | 2,700 |
2023/01/25 | 756 | 756 | 746 | 751 | 2,300 |
2023/01/24 | 748 | 759 | 746 | 759 | 3,100 |
2023/01/23 | 750 | 750 | 736 | 744 | 1,400 |
2023/01/20 | 752 | 752 | 749 | 749 | 400 |
2023/01/19 | 745 | 745 | 742 | 742 | 1,100 |
2023/01/18 | 746 | 747 | 745 | 745 | 700 |
2023/01/17 | 741 | 742 | 738 | 742 | 700 |
2023/01/13 | 742 | 743 | 738 | 739 | 2,000 |
2023/01/12 | 746 | 749 | 743 | 743 | 1,600 |
2023/01/10 | 750 | 750 | 745 | 745 | 1,000 |
2023/01/06 | 743 | 750 | 743 | 750 | 1,000 |
2023/01/05 | 749 | 749 | 743 | 743 | 2,800 |
2023/01/04 | 748 | 751 | 743 | 751 | 4,800 |