アズ企画設計(3490)の株価時系列情報
アズ企画設計(3490)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,397 | 2,399 | 2,392 | 2,392 | 500 |
| 2025/06/12 | 2,396 | 2,396 | 2,390 | 2,392 | 1,500 |
| 2025/06/11 | 2,393 | 2,398 | 2,393 | 2,395 | 500 |
| 2025/06/10 | 2,396 | 2,396 | 2,393 | 2,393 | 900 |
| 2025/06/09 | 2,398 | 2,398 | 2,391 | 2,391 | 800 |
| 2025/06/06 | 2,389 | 2,395 | 2,389 | 2,390 | 600 |
| 2025/06/05 | 2,391 | 2,394 | 2,390 | 2,394 | 700 |
| 2025/06/04 | 2,392 | 2,393 | 2,382 | 2,390 | 1,400 |
| 2025/06/03 | 2,381 | 2,389 | 2,381 | 2,389 | 1,100 |
| 2025/06/02 | 2,383 | 2,383 | 2,364 | 2,374 | 1,900 |
| 2025/05/30 | 2,378 | 2,378 | 2,362 | 2,362 | 1,000 |
| 2025/05/29 | 2,368 | 2,375 | 2,350 | 2,356 | 1,900 |
| 2025/05/28 | 2,355 | 2,363 | 2,336 | 2,363 | 2,000 |
| 2025/05/27 | 2,330 | 2,356 | 2,330 | 2,356 | 400 |
| 2025/05/26 | 2,340 | 2,357 | 2,330 | 2,330 | 1,400 |
| 2025/05/23 | 2,340 | 2,347 | 2,330 | 2,340 | 900 |
| 2025/05/22 | 2,310 | 2,349 | 2,310 | 2,344 | 1,100 |
| 2025/05/21 | 2,347 | 2,373 | 2,306 | 2,307 | 5,200 |
| 2025/05/20 | 2,367 | 2,375 | 2,345 | 2,346 | 4,700 |
| 2025/05/19 | 2,450 | 2,920 | 2,315 | 2,366 | 229,400 |
| 2025/05/16 | 2,439 | 2,450 | 2,437 | 2,450 | 1,200 |
| 2025/05/15 | 2,435 | 2,447 | 2,435 | 2,438 | 400 |
| 2025/05/14 | 2,448 | 2,448 | 2,435 | 2,435 | 300 |
| 2025/05/13 | 2,445 | 2,450 | 2,432 | 2,450 | 400 |
| 2025/05/12 | 2,427 | 2,440 | 2,411 | 2,440 | 700 |
| 2025/05/09 | 2,426 | 2,444 | 2,426 | 2,430 | 1,200 |
| 2025/05/08 | 2,410 | 2,449 | 2,410 | 2,426 | 800 |
| 2025/05/07 | 2,415 | 2,415 | 2,402 | 2,414 | 1,000 |
| 2025/05/02 | 2,418 | 2,448 | 2,408 | 2,419 | 1,400 |
| 2025/05/01 | 2,432 | 2,529 | 2,353 | 2,418 | 38,100 |
| 2025/04/30 | 2,461 | 2,461 | 2,426 | 2,441 | 600 |
| 2025/04/28 | 2,449 | 2,459 | 2,435 | 2,459 | 800 |
| 2025/04/25 | 2,430 | 2,450 | 2,427 | 2,450 | 700 |
| 2025/04/24 | 2,427 | 2,456 | 2,427 | 2,428 | 500 |
| 2025/04/23 | 2,427 | 2,427 | 2,426 | 2,426 | 200 |
| 2025/04/22 | 2,423 | 2,426 | 2,423 | 2,426 | 700 |
| 2025/04/21 | 2,425 | 2,440 | 2,425 | 2,440 | 400 |
| 2025/04/18 | 2,432 | 2,437 | 2,430 | 2,434 | 600 |
| 2025/04/17 | 2,433 | 2,448 | 2,432 | 2,432 | 1,500 |
| 2025/04/16 | 2,414 | 2,448 | 2,414 | 2,433 | 800 |
| 2025/04/15 | 2,410 | 2,420 | 2,410 | 2,420 | 800 |
| 2025/04/14 | 2,412 | 2,424 | 2,412 | 2,412 | 1,100 |
| 2025/04/11 | 2,489 | 2,489 | 2,401 | 2,402 | 4,100 |
| 2025/04/10 | 2,395 | 2,490 | 2,395 | 2,490 | 3,500 |
| 2025/04/09 | 2,328 | 2,355 | 2,280 | 2,320 | 900 |
| 2025/04/08 | 2,255 | 2,378 | 2,255 | 2,340 | 2,200 |
| 2025/04/07 | 2,163 | 2,300 | 2,113 | 2,255 | 5,500 |
| 2025/04/04 | 2,407 | 2,413 | 2,300 | 2,413 | 3,600 |
| 2025/04/03 | 2,414 | 2,429 | 2,405 | 2,416 | 1,400 |
| 2025/04/02 | 2,447 | 2,447 | 2,412 | 2,428 | 2,200 |
| 2025/04/01 | 2,465 | 2,465 | 2,453 | 2,453 | 300 |
| 2025/03/31 | 2,452 | 2,471 | 2,447 | 2,469 | 800 |
| 2025/03/28 | 2,450 | 2,474 | 2,450 | 2,474 | 700 |
| 2025/03/27 | 2,447 | 2,465 | 2,447 | 2,449 | 1,400 |
| 2025/03/26 | 2,461 | 2,461 | 2,444 | 2,458 | 1,200 |
| 2025/03/25 | 2,467 | 2,484 | 2,460 | 2,461 | 1,100 |
| 2025/03/24 | 2,476 | 2,476 | 2,457 | 2,475 | 1,100 |
| 2025/03/21 | 2,426 | 2,477 | 2,415 | 2,477 | 4,400 |
| 2025/03/19 | 2,525 | 2,544 | 2,450 | 2,476 | 11,500 |
| 2025/03/18 | 2,431 | 2,431 | 2,409 | 2,425 | 1,000 |
| 2025/03/17 | 2,414 | 2,425 | 2,412 | 2,412 | 1,700 |
| 2025/03/14 | 2,426 | 2,431 | 2,412 | 2,425 | 1,000 |
| 2025/03/13 | 2,430 | 2,430 | 2,426 | 2,426 | 200 |
| 2025/03/12 | 2,420 | 2,438 | 2,414 | 2,438 | 500 |
| 2025/03/11 | 2,403 | 2,440 | 2,400 | 2,440 | 1,400 |
| 2025/03/10 | 2,418 | 2,437 | 2,405 | 2,405 | 2,800 |
| 2025/03/07 | 2,398 | 2,418 | 2,392 | 2,418 | 600 |
| 2025/03/06 | 2,400 | 2,410 | 2,400 | 2,403 | 1,300 |
| 2025/03/05 | 2,371 | 2,401 | 2,371 | 2,400 | 2,300 |
| 2025/03/04 | 2,392 | 2,392 | 2,371 | 2,371 | 2,500 |
| 2025/03/03 | 2,403 | 2,410 | 2,365 | 2,393 | 5,800 |
| 2025/02/28 | 2,422 | 2,438 | 2,385 | 2,410 | 7,400 |
| 2025/02/27 | 2,415 | 2,454 | 2,412 | 2,420 | 18,200 |
| 2025/02/26 | 2,568 | 2,580 | 2,555 | 2,578 | 9,200 |
| 2025/02/25 | 2,565 | 2,572 | 2,560 | 2,570 | 5,300 |
| 2025/02/21 | 2,561 | 2,574 | 2,560 | 2,565 | 2,900 |
| 2025/02/20 | 2,560 | 2,575 | 2,554 | 2,574 | 2,200 |
| 2025/02/19 | 2,576 | 2,576 | 2,552 | 2,570 | 1,400 |
| 2025/02/18 | 2,565 | 2,573 | 2,552 | 2,552 | 2,200 |
| 2025/02/17 | 2,550 | 2,565 | 2,545 | 2,565 | 3,200 |
| 2025/02/14 | 2,550 | 2,555 | 2,544 | 2,544 | 2,700 |
| 2025/02/13 | 2,550 | 2,555 | 2,544 | 2,550 | 2,400 |
| 2025/02/12 | 2,541 | 2,550 | 2,541 | 2,550 | 1,400 |
| 2025/02/10 | 2,540 | 2,550 | 2,540 | 2,541 | 3,800 |
| 2025/02/07 | 2,541 | 2,549 | 2,540 | 2,540 | 2,300 |
| 2025/02/06 | 2,540 | 2,544 | 2,537 | 2,541 | 3,700 |
| 2025/02/05 | 2,551 | 2,555 | 2,540 | 2,540 | 3,100 |
| 2025/02/04 | 2,548 | 2,555 | 2,546 | 2,549 | 2,800 |
| 2025/02/03 | 2,540 | 2,555 | 2,540 | 2,548 | 4,000 |
| 2025/01/31 | 2,540 | 2,548 | 2,539 | 2,540 | 1,300 |
| 2025/01/30 | 2,536 | 2,555 | 2,528 | 2,540 | 3,000 |
| 2025/01/29 | 2,545 | 2,552 | 2,531 | 2,536 | 3,200 |
| 2025/01/28 | 2,545 | 2,550 | 2,530 | 2,545 | 1,900 |
| 2025/01/27 | 2,557 | 2,562 | 2,551 | 2,552 | 2,000 |
| 2025/01/24 | 2,538 | 2,549 | 2,536 | 2,549 | 1,900 |
| 2025/01/23 | 2,528 | 2,540 | 2,528 | 2,536 | 800 |
| 2025/01/22 | 2,539 | 2,550 | 2,532 | 2,540 | 1,700 |
| 2025/01/21 | 2,530 | 2,533 | 2,530 | 2,531 | 700 |
| 2025/01/20 | 2,537 | 2,537 | 2,513 | 2,536 | 1,400 |
| 2025/01/17 | 2,510 | 2,530 | 2,510 | 2,528 | 700 |
| 2025/01/16 | 2,557 | 2,559 | 2,510 | 2,535 | 2,800 |
| 2025/01/15 | 2,510 | 2,545 | 2,506 | 2,516 | 4,700 |
| 2025/01/14 | 2,473 | 2,510 | 2,472 | 2,510 | 5,600 |
| 2025/01/10 | 2,457 | 2,500 | 2,457 | 2,499 | 2,700 |
| 2025/01/09 | 2,467 | 2,481 | 2,457 | 2,457 | 2,500 |
| 2025/01/08 | 2,484 | 2,488 | 2,456 | 2,466 | 900 |
| 2025/01/07 | 2,476 | 2,485 | 2,453 | 2,484 | 2,100 |
| 2025/01/06 | 2,449 | 2,458 | 2,435 | 2,448 | 6,300 |
| 2024/12/30 | 2,458 | 2,460 | 2,438 | 2,440 | 1,400 |
| 2024/12/27 | 2,430 | 2,453 | 2,430 | 2,437 | 2,300 |
| 2024/12/26 | 2,430 | 2,430 | 2,401 | 2,409 | 2,000 |
| 2024/12/25 | 2,434 | 2,434 | 2,410 | 2,425 | 900 |
| 2024/12/24 | 2,429 | 2,440 | 2,402 | 2,439 | 3,100 |
| 2024/12/23 | 2,382 | 2,430 | 2,380 | 2,429 | 5,600 |
| 2024/12/20 | 2,356 | 2,375 | 2,356 | 2,375 | 200 |
| 2024/12/19 | 2,356 | 2,381 | 2,356 | 2,366 | 900 |
| 2024/12/18 | 2,365 | 2,382 | 2,356 | 2,356 | 1,200 |
| 2024/12/17 | 2,368 | 2,368 | 2,346 | 2,355 | 800 |
| 2024/12/16 | 2,345 | 2,368 | 2,345 | 2,368 | 1,200 |
| 2024/12/13 | 2,328 | 2,344 | 2,326 | 2,344 | 500 |
| 2024/12/12 | 2,360 | 2,360 | 2,324 | 2,339 | 1,300 |
| 2024/12/11 | 2,361 | 2,365 | 2,347 | 2,360 | 1,000 |
| 2024/12/10 | 2,366 | 2,374 | 2,356 | 2,356 | 1,100 |
| 2024/12/09 | 2,383 | 2,383 | 2,369 | 2,375 | 1,200 |
| 2024/12/06 | 2,385 | 2,385 | 2,378 | 2,378 | 700 |
| 2024/12/05 | 2,368 | 2,380 | 2,367 | 2,380 | 600 |
| 2024/12/04 | 2,384 | 2,384 | 2,368 | 2,380 | 1,000 |
| 2024/12/03 | 2,365 | 2,384 | 2,365 | 2,384 | 3,000 |
| 2024/12/02 | 2,338 | 2,365 | 2,335 | 2,365 | 3,500 |
| 2024/11/29 | 2,279 | 2,333 | 2,279 | 2,315 | 4,200 |
| 2024/11/28 | 2,254 | 2,274 | 2,240 | 2,270 | 1,000 |
| 2024/11/27 | 2,251 | 2,254 | 2,241 | 2,254 | 900 |
| 2024/11/26 | 2,252 | 2,252 | 2,230 | 2,240 | 400 |
| 2024/11/25 | 2,217 | 2,253 | 2,217 | 2,251 | 2,000 |
| 2024/11/22 | 2,219 | 2,225 | 2,218 | 2,224 | 1,600 |
| 2024/11/21 | 2,220 | 2,230 | 2,220 | 2,220 | 400 |
| 2024/11/20 | 2,210 | 2,229 | 2,210 | 2,215 | 500 |
| 2024/11/19 | 2,237 | 2,237 | 2,224 | 2,226 | 600 |
| 2024/11/18 | 2,220 | 2,232 | 2,212 | 2,231 | 1,300 |
| 2024/11/15 | 2,219 | 2,233 | 2,218 | 2,233 | 700 |
| 2024/11/14 | 2,234 | 2,236 | 2,210 | 2,210 | 2,200 |
| 2024/11/13 | 2,241 | 2,249 | 2,237 | 2,237 | 700 |
| 2024/11/12 | 2,225 | 2,249 | 2,225 | 2,249 | 1,700 |
| 2024/11/11 | 2,247 | 2,248 | 2,241 | 2,241 | 1,200 |
| 2024/11/08 | 2,250 | 2,255 | 2,247 | 2,247 | 1,300 |
| 2024/11/07 | 2,260 | 2,260 | 2,250 | 2,250 | 500 |
| 2024/11/06 | 2,274 | 2,274 | 2,255 | 2,255 | 500 |
| 2024/11/05 | 2,257 | 2,260 | 2,248 | 2,248 | 800 |
| 2024/11/01 | 2,240 | 2,248 | 2,240 | 2,248 | 300 |
| 2024/10/31 | 2,281 | 2,285 | 2,234 | 2,240 | 2,600 |
| 2024/10/30 | 2,255 | 2,255 | 2,245 | 2,245 | 700 |
| 2024/10/29 | 2,208 | 2,255 | 2,202 | 2,255 | 1,600 |
| 2024/10/28 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2024/10/25 | 2,220 | 2,221 | 2,200 | 2,200 | 1,800 |
| 2024/10/24 | 2,220 | 2,227 | 2,207 | 2,227 | 400 |
| 2024/10/23 | 2,207 | 2,249 | 2,207 | 2,220 | 1,300 |
| 2024/10/22 | 2,220 | 2,220 | 2,207 | 2,207 | 400 |
| 2024/10/21 | 2,223 | 2,258 | 2,223 | 2,223 | 1,900 |
| 2024/10/18 | 2,223 | 2,239 | 2,221 | 2,221 | 900 |
| 2024/10/17 | 2,220 | 2,229 | 2,220 | 2,222 | 800 |
| 2024/10/16 | 2,220 | 2,249 | 2,213 | 2,249 | 1,600 |
| 2024/10/15 | 2,239 | 2,239 | 2,202 | 2,206 | 2,300 |
| 2024/10/11 | 2,230 | 2,239 | 2,220 | 2,239 | 1,900 |
| 2024/10/10 | 2,271 | 2,271 | 2,205 | 2,229 | 12,100 |
| 2024/10/09 | 2,298 | 2,363 | 2,298 | 2,349 | 7,900 |
| 2024/10/08 | 2,297 | 2,310 | 2,291 | 2,300 | 1,400 |
| 2024/10/07 | 2,280 | 2,310 | 2,280 | 2,298 | 2,900 |
| 2024/10/04 | 2,235 | 2,260 | 2,226 | 2,260 | 2,700 |
| 2024/10/03 | 2,215 | 2,225 | 2,215 | 2,220 | 1,200 |
| 2024/10/02 | 2,210 | 2,214 | 2,210 | 2,210 | 700 |
| 2024/10/01 | 2,220 | 2,220 | 2,160 | 2,210 | 1,300 |
| 2024/09/30 | 2,150 | 2,179 | 2,145 | 2,179 | 900 |
| 2024/09/27 | 2,145 | 2,197 | 2,145 | 2,160 | 900 |
| 2024/09/26 | 2,144 | 2,165 | 2,144 | 2,145 | 1,000 |
| 2024/09/25 | 2,133 | 2,150 | 2,131 | 2,144 | 1,300 |
| 2024/09/24 | 2,142 | 2,142 | 2,127 | 2,133 | 2,700 |
| 2024/09/20 | 2,151 | 2,160 | 2,142 | 2,142 | 1,700 |
| 2024/09/19 | 2,143 | 2,150 | 2,121 | 2,150 | 1,000 |
| 2024/09/18 | 2,142 | 2,151 | 2,120 | 2,143 | 2,000 |
| 2024/09/17 | 2,152 | 2,152 | 2,147 | 2,148 | 1,400 |
| 2024/09/13 | 2,170 | 2,179 | 2,151 | 2,158 | 1,500 |
| 2024/09/12 | 2,181 | 2,181 | 2,150 | 2,150 | 1,700 |
| 2024/09/11 | 2,189 | 2,200 | 2,152 | 2,155 | 3,900 |
| 2024/09/10 | 2,205 | 2,218 | 2,196 | 2,200 | 1,400 |
| 2024/09/09 | 2,185 | 2,210 | 2,184 | 2,205 | 2,100 |
| 2024/09/06 | 2,212 | 2,240 | 2,200 | 2,240 | 1,200 |
| 2024/09/05 | 2,199 | 2,235 | 2,185 | 2,212 | 2,100 |
| 2024/09/04 | 2,224 | 2,226 | 2,205 | 2,207 | 4,700 |
| 2024/09/03 | 2,253 | 2,266 | 2,224 | 2,236 | 7,000 |
| 2024/09/02 | 2,310 | 2,311 | 2,262 | 2,279 | 4,200 |
| 2024/08/30 | 2,369 | 2,369 | 2,328 | 2,330 | 5,700 |
| 2024/08/29 | 2,285 | 2,370 | 2,285 | 2,370 | 17,800 |
| 2024/08/28 | 2,490 | 2,495 | 2,465 | 2,485 | 10,400 |
| 2024/08/27 | 2,491 | 2,496 | 2,472 | 2,485 | 7,200 |
| 2024/08/26 | 2,480 | 2,493 | 2,475 | 2,491 | 6,100 |
| 2024/08/23 | 2,488 | 2,490 | 2,480 | 2,484 | 3,000 |
| 2024/08/22 | 2,487 | 2,492 | 2,482 | 2,490 | 2,800 |
| 2024/08/21 | 2,478 | 2,485 | 2,475 | 2,485 | 1,400 |
| 2024/08/20 | 2,476 | 2,483 | 2,467 | 2,482 | 2,300 |
| 2024/08/19 | 2,448 | 2,476 | 2,446 | 2,476 | 2,800 |