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 |
|---|---|---|---|---|---|
| 2026/03/19 | 2,800 | 2,805 | 2,800 | 2,800 | 400 |
| 2026/03/18 | 2,831 | 2,831 | 2,799 | 2,831 | 19,900 |
| 2026/03/17 | 2,800 | 2,831 | 2,794 | 2,831 | 800 |
| 2026/03/16 | 2,802 | 2,838 | 2,800 | 2,800 | 800 |
| 2026/03/13 | 2,802 | 2,823 | 2,800 | 2,823 | 1,000 |
| 2026/03/12 | 2,832 | 2,835 | 2,802 | 2,802 | 1,400 |
| 2026/03/11 | 2,810 | 2,869 | 2,810 | 2,855 | 1,700 |
| 2026/03/10 | 2,800 | 2,830 | 2,776 | 2,829 | 2,400 |
| 2026/03/09 | 2,779 | 2,783 | 2,773 | 2,780 | 2,800 |
| 2026/03/06 | 2,796 | 2,815 | 2,775 | 2,815 | 1,300 |
| 2026/03/05 | 2,831 | 2,831 | 2,740 | 2,797 | 2,700 |
| 2026/03/04 | 2,799 | 2,799 | 2,731 | 2,731 | 6,200 |
| 2026/03/03 | 2,869 | 2,871 | 2,803 | 2,803 | 5,100 |
| 2026/03/02 | 2,890 | 2,890 | 2,870 | 2,872 | 4,500 |
| 2026/02/27 | 2,878 | 2,892 | 2,871 | 2,892 | 5,300 |
| 2026/02/26 | 2,870 | 2,890 | 2,860 | 2,878 | 14,800 |
| 2026/02/25 | 3,000 | 3,020 | 2,997 | 3,000 | 9,800 |
| 2026/02/24 | 3,035 | 3,040 | 3,000 | 3,000 | 8,300 |
| 2026/02/20 | 3,045 | 3,055 | 3,035 | 3,035 | 2,700 |
| 2026/02/19 | 3,070 | 3,070 | 2,990 | 3,045 | 8,300 |
| 2026/02/18 | 2,902 | 2,955 | 2,900 | 2,955 | 8,800 |
| 2026/02/17 | 3,065 | 3,140 | 2,945 | 2,974 | 23,600 |
| 2026/02/16 | 3,065 | 3,070 | 3,055 | 3,070 | 2,100 |
| 2026/02/13 | 3,050 | 3,060 | 3,050 | 3,060 | 3,300 |
| 2026/02/12 | 3,030 | 3,050 | 3,030 | 3,040 | 3,800 |
| 2026/02/10 | 3,020 | 3,035 | 3,010 | 3,035 | 1,900 |
| 2026/02/09 | 3,025 | 3,030 | 3,015 | 3,015 | 1,800 |
| 2026/02/06 | 3,025 | 3,025 | 3,015 | 3,025 | 1,600 |
| 2026/02/05 | 3,010 | 3,030 | 3,010 | 3,025 | 2,900 |
| 2026/02/04 | 3,000 | 3,015 | 3,000 | 3,005 | 1,700 |
| 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 |