日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/03 3,000 3,010 3,000 3,000 2,200
2026/02/02 2,990 3,010 2,990 2,991 2,100
2026/01/30 2,991 3,000 2,990 2,990 2,200
2026/01/29 3,010 3,010 2,996 2,997 2,100
2026/01/28 3,010 3,040 2,999 2,999 5,800
2026/01/27 3,005 3,020 3,005 3,020 1,100
2026/01/26 3,000 3,030 3,000 3,015 1,900
2026/01/23 3,040 3,040 3,000 3,015 2,800
2026/01/22 3,010 3,030 3,010 3,015 1,600
2026/01/21 3,010 3,025 3,010 3,020 600
2026/01/20 3,020 3,030 3,020 3,030 700
2026/01/19 3,040 3,045 3,030 3,030 1,100
2026/01/16 2,998 3,035 2,998 3,035 2,000
2026/01/15 2,987 3,000 2,981 3,000 2,500
2026/01/14 3,035 3,035 2,982 2,992 7,000
2026/01/13 3,095 3,095 2,961 3,050 15,800
2026/01/09 3,100 3,165 3,095 3,165 7,000
2026/01/08 3,065 3,110 3,050 3,090 6,400
2026/01/07 3,055 3,055 3,030 3,050 2,600
2026/01/06 2,994 3,055 2,980 3,055 5,900
2026/01/05 2,970 2,987 2,970 2,985 3,100
2025/12/30 2,959 2,965 2,953 2,960 2,500
2025/12/29 2,913 2,959 2,913 2,959 2,900
2025/12/26 2,911 2,925 2,891 2,924 2,100
2025/12/25 2,892 2,900 2,892 2,892 1,000
2025/12/24 2,905 2,922 2,890 2,892 1,500
2025/12/23 2,894 2,922 2,893 2,922 2,100
2025/12/22 2,908 2,920 2,887 2,920 1,900
2025/12/19 2,914 2,914 2,884 2,908 1,200
2025/12/18 2,910 2,910 2,908 2,908 200
2025/12/17 2,894 2,894 2,874 2,875 2,500
2025/12/16 2,896 2,896 2,880 2,894 1,300
2025/12/15 2,890 2,890 2,878 2,882 2,100
2025/12/12 2,891 2,912 2,890 2,890 1,800
2025/12/11 2,894 2,898 2,891 2,891 1,100
2025/12/10 2,904 2,904 2,895 2,895 1,100
2025/12/09 2,908 2,908 2,904 2,904 600
2025/12/08 2,905 2,926 2,901 2,908 1,200
2025/12/05 2,944 2,944 2,907 2,927 2,500
2025/12/04 2,934 2,945 2,933 2,943 1,700
2025/12/03 2,949 2,952 2,936 2,942 1,100
2025/12/02 2,941 2,942 2,931 2,942 1,600
2025/12/01 2,933 2,948 2,933 2,941 1,900
2025/11/28 2,930 2,950 2,908 2,930 2,800
2025/11/27 2,900 2,906 2,900 2,906 700
2025/11/26 2,894 2,923 2,884 2,921 3,300
2025/11/25 2,868 2,897 2,867 2,894 2,400
2025/11/21 2,833 2,872 2,833 2,872 1,700
2025/11/20 2,848 2,850 2,832 2,849 1,800
2025/11/19 2,806 2,837 2,806 2,834 700
2025/11/18 2,841 2,870 2,810 2,832 1,900
2025/11/17 2,866 2,866 2,811 2,860 1,700
2025/11/14 2,796 2,845 2,796 2,832 2,100
2025/11/13 2,870 2,870 2,832 2,846 1,200
2025/11/12 2,819 2,859 2,819 2,838 3,400
2025/11/11 2,795 2,820 2,795 2,815 2,600
2025/11/10 2,800 2,800 2,786 2,786 2,000
2025/11/07 2,785 2,800 2,785 2,800 1,000
2025/11/06 2,799 2,816 2,784 2,796 1,000
2025/11/05 2,800 2,817 2,764 2,775 3,700
2025/11/04 2,779 2,802 2,777 2,790 1,400
2025/10/31 2,780 2,802 2,780 2,783 1,300
2025/10/30 2,788 2,788 2,778 2,778 1,400
2025/10/29 2,794 2,796 2,785 2,785 1,000
2025/10/28 2,819 2,819 2,795 2,795 800
2025/10/27 2,816 2,820 2,800 2,805 1,500
2025/10/24 2,811 2,824 2,790 2,801 1,800
2025/10/23 2,778 2,814 2,778 2,810 1,100
2025/10/22 2,780 2,780 2,770 2,780 1,000
2025/10/21 2,730 2,761 2,730 2,761 1,700
2025/10/20 2,755 2,755 2,721 2,728 1,300
2025/10/17 2,712 2,772 2,712 2,717 6,600
2025/10/16 2,781 2,781 2,711 2,712 4,900
2025/10/15 2,780 2,821 2,771 2,771 3,500
2025/10/14 2,800 2,800 2,769 2,777 8,300
2025/10/10 2,860 2,860 2,817 2,817 5,200
2025/10/09 2,879 2,897 2,813 2,864 26,700
2025/10/08 2,863 2,939 2,863 2,939 26,300
2025/10/07 2,818 2,844 2,818 2,836 3,100
2025/10/06 2,830 2,848 2,814 2,833 7,000
2025/10/03 2,814 2,830 2,813 2,823 3,300
2025/10/02 2,873 2,873 2,819 2,819 2,700
2025/10/01 2,894 2,910 2,847 2,869 8,700
2025/09/30 2,877 2,884 2,855 2,884 700
2025/09/29 2,855 2,855 2,839 2,855 2,100
2025/09/26 2,842 2,842 2,811 2,829 4,400
2025/09/25 2,852 2,852 2,828 2,833 8,600
2025/09/24 2,875 2,875 2,852 2,853 2,200
2025/09/22 2,885 2,885 2,852 2,862 6,900
2025/09/19 2,862 2,895 2,862 2,885 5,300
2025/09/18 2,862 2,872 2,850 2,855 4,600
2025/09/17 2,872 2,877 2,855 2,870 7,000
2025/09/16 2,882 2,886 2,872 2,877 2,200
2025/09/12 2,901 2,901 2,880 2,880 4,600
2025/09/11 2,880 2,901 2,872 2,901 6,300
2025/09/10 2,908 2,908 2,880 2,880 3,500
2025/09/09 2,917 2,927 2,908 2,908 2,900
2025/09/08 2,913 2,924 2,910 2,916 7,600
2025/09/05 2,914 2,914 2,893 2,904 2,800
2025/09/04 2,890 2,914 2,880 2,914 5,300
2025/09/03 2,891 2,916 2,878 2,903 9,300
2025/09/02 2,885 2,910 2,842 2,891 21,700
2025/09/01 2,935 2,949 2,900 2,900 12,600
2025/08/29 2,910 2,953 2,910 2,936 9,200
2025/08/28 2,935 2,935 2,901 2,912 27,400
2025/08/27 3,040 3,075 3,030 3,075 22,200
2025/08/26 3,035 3,035 3,020 3,035 9,400
2025/08/25 3,030 3,030 3,015 3,020 8,300
2025/08/22 3,035 3,055 3,005 3,010 11,200
2025/08/21 3,025 3,060 3,025 3,040 10,000
2025/08/20 3,035 3,040 3,015 3,025 6,400
2025/08/19 3,025 3,030 3,005 3,020 7,900
2025/08/18 2,988 3,005 2,988 2,997 14,500
2025/08/15 2,960 2,987 2,960 2,980 10,100
2025/08/14 2,943 2,956 2,943 2,956 7,400
2025/08/13 2,932 2,952 2,932 2,950 6,000
2025/08/12 2,936 2,955 2,925 2,926 10,000
2025/08/08 2,942 2,986 2,889 2,905 17,400
2025/08/07 2,930 2,948 2,904 2,942 10,000
2025/08/06 2,880 2,910 2,880 2,903 6,900
2025/08/05 2,883 2,898 2,865 2,874 13,000
2025/08/04 2,868 2,878 2,854 2,874 10,200
2025/08/01 2,836 2,868 2,836 2,868 9,000
2025/07/31 2,803 2,838 2,802 2,832 8,500
2025/07/30 2,790 2,800 2,790 2,794 11,300
2025/07/29 2,781 2,788 2,780 2,786 7,600
2025/07/28 2,781 2,788 2,772 2,784 6,600
2025/07/25 2,778 2,779 2,757 2,770 8,800
2025/07/24 2,790 2,790 2,769 2,778 9,000
2025/07/23 2,780 2,789 2,777 2,785 5,500
2025/07/22 2,777 2,778 2,765 2,771 4,100
2025/07/18 2,766 2,780 2,755 2,755 8,100
2025/07/17 2,755 2,770 2,751 2,769 4,300
2025/07/16 2,777 2,778 2,750 2,755 13,000
2025/07/15 2,790 2,791 2,775 2,775 11,400
2025/07/14 2,791 2,798 2,778 2,785 21,400
2025/07/11 2,778 2,794 2,777 2,779 41,400
2025/07/10 2,825 2,825 2,720 2,777 161,200
2025/07/09 2,430 2,502 2,430 2,502 18,600
2025/07/08 2,408 2,427 2,400 2,427 1,800
2025/07/07 2,410 2,412 2,400 2,408 2,000
2025/07/04 2,407 2,407 2,397 2,402 2,400
2025/07/03 2,390 2,399 2,363 2,397 2,400
2025/07/02 2,396 2,397 2,343 2,396 3,700
2025/07/01 2,391 2,397 2,389 2,396 1,600
2025/06/30 2,395 2,410 2,391 2,399 3,500
2025/06/27 2,376 2,392 2,376 2,389 2,000
2025/06/26 2,349 2,376 2,349 2,376 1,500
2025/06/25 2,343 2,352 2,343 2,350 1,500
2025/06/24 2,377 2,377 2,336 2,340 3,700
2025/06/23 2,369 2,370 2,361 2,366 2,200
2025/06/20 2,381 2,381 2,368 2,368 2,000
2025/06/19 2,385 2,385 2,378 2,382 1,000
2025/06/18 2,379 2,380 2,369 2,369 3,000
2025/06/17 2,381 2,381 2,367 2,373 1,300
2025/06/16 2,397 2,397 2,380 2,381 1,600
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

このページの先頭へ