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
2024/04/24 2,342 2,395 2,342 2,378 3,100
2024/04/23 2,344 2,344 2,341 2,341 300
2024/04/22 2,296 2,332 2,296 2,332 1,700
2024/04/19 2,293 2,324 2,230 2,296 4,700
2024/04/18 2,309 2,323 2,270 2,294 3,400
2024/04/17 2,365 2,381 2,302 2,311 5,400
2024/04/16 2,436 2,436 2,360 2,360 10,900
2024/04/15 2,514 2,514 2,413 2,430 13,900
2024/04/12 2,485 2,530 2,455 2,525 4,500
2024/04/11 2,500 2,516 2,499 2,500 6,300
2024/04/10 2,519 2,519 2,460 2,499 7,700
2024/04/09 2,529 2,542 2,499 2,499 15,500
2024/04/08 2,474 2,512 2,466 2,499 4,900
2024/04/05 2,464 2,473 2,450 2,452 5,100
2024/04/04 2,470 2,476 2,460 2,460 1,800
2024/04/03 2,470 2,470 2,463 2,470 1,100
2024/04/02 2,470 2,470 2,456 2,465 1,300
2024/04/01 2,505 2,520 2,451 2,470 3,200
2024/03/29 2,440 2,501 2,440 2,501 6,500
2024/03/28 2,380 2,449 2,365 2,449 3,700
2024/03/27 2,365 2,420 2,362 2,379 2,400
2024/03/26 2,372 2,448 2,333 2,365 11,100
2024/03/25 2,342 2,374 2,302 2,374 2,600
2024/03/22 2,342 2,382 2,340 2,342 1,500
2024/03/21 2,314 2,391 2,314 2,342 3,100
2024/03/19 2,251 2,315 2,251 2,314 6,400
2024/03/18 2,268 2,292 2,252 2,287 2,200
2024/03/15 2,244 2,260 2,230 2,235 1,300
2024/03/14 2,221 2,244 2,221 2,244 1,100
2024/03/13 2,241 2,245 2,223 2,225 1,700
2024/03/12 2,195 2,243 2,191 2,219 3,500
2024/03/11 2,332 2,332 2,181 2,201 9,300
2024/03/08 2,302 2,340 2,301 2,332 3,000
2024/03/07 2,320 2,362 2,315 2,347 4,300
2024/03/06 2,290 2,350 2,290 2,315 4,800
2024/03/05 2,319 2,319 2,249 2,290 15,200
2024/03/04 2,433 2,433 2,316 2,319 10,200
2024/03/01 2,498 2,498 2,362 2,405 15,700
2024/02/29 2,520 2,552 2,464 2,500 11,400
2024/02/28 2,501 2,574 2,501 2,558 29,700
2024/02/27 2,729 2,729 2,680 2,721 24,600
2024/02/26 2,700 2,750 2,696 2,750 10,800
2024/02/22 2,700 2,715 2,680 2,695 5,700
2024/02/21 2,694 2,705 2,680 2,700 2,200
2024/02/20 2,704 2,728 2,669 2,694 6,500
2024/02/19 2,700 2,700 2,650 2,690 6,900
2024/02/16 2,751 2,755 2,715 2,715 6,100
2024/02/15 2,780 2,794 2,758 2,761 4,500
2024/02/14 2,791 2,807 2,772 2,781 5,400
2024/02/13 2,839 2,839 2,780 2,791 6,300
2024/02/09 2,850 2,850 2,810 2,846 4,500
2024/02/08 2,886 2,886 2,829 2,864 4,500
2024/02/07 2,860 2,877 2,855 2,866 2,700
2024/02/06 2,871 2,904 2,852 2,860 5,100
2024/02/05 2,820 2,870 2,820 2,841 4,600
2024/02/02 2,810 2,832 2,749 2,820 4,900
2024/02/01 2,830 2,870 2,780 2,798 8,500
2024/01/31 2,695 2,868 2,695 2,827 9,800
2024/01/30 2,654 2,689 2,650 2,677 7,000
2024/01/29 2,598 2,670 2,584 2,655 6,800
2024/01/26 2,559 2,584 2,550 2,564 4,300
2024/01/25 2,561 2,561 2,538 2,550 3,000
2024/01/24 2,516 2,593 2,516 2,560 6,000
2024/01/23 2,480 2,515 2,480 2,508 4,400
2024/01/22 2,440 2,473 2,430 2,473 6,000
2024/01/19 2,449 2,449 2,420 2,428 4,900
2024/01/18 2,425 2,430 2,414 2,430 2,200
2024/01/17 2,401 2,440 2,401 2,420 4,800
2024/01/16 2,403 2,413 2,381 2,401 7,200
2024/01/15 2,360 2,418 2,352 2,408 12,800
2024/01/12 2,406 2,416 2,331 2,333 12,000
2024/01/11 2,432 2,437 2,374 2,406 10,200
2024/01/10 2,423 2,446 2,420 2,433 7,300
2024/01/09 2,429 2,438 2,407 2,423 5,700
2024/01/05 2,378 2,435 2,378 2,422 5,800
2024/01/04 2,341 2,367 2,330 2,367 6,200
2023/12/29 2,339 2,343 2,310 2,341 4,700
2023/12/28 2,339 2,341 2,318 2,330 3,300
2023/12/27 2,322 2,338 2,310 2,333 3,700
2023/12/26 2,302 2,320 2,292 2,316 3,900
2023/12/25 2,249 2,300 2,248 2,300 6,300
2023/12/22 2,249 2,249 2,228 2,248 2,300
2023/12/21 2,249 2,249 2,207 2,238 4,000
2023/12/20 2,251 2,260 2,233 2,240 2,300
2023/12/19 2,220 2,254 2,202 2,254 2,900
2023/12/18 2,179 2,233 2,179 2,210 3,700
2023/12/15 2,140 2,179 2,140 2,179 3,400
2023/12/14 2,147 2,147 2,109 2,136 3,500
2023/12/13 2,135 2,135 2,103 2,135 3,000
2023/12/12 2,130 2,168 2,130 2,135 3,100
2023/12/11 2,120 2,140 2,120 2,140 900
2023/12/08 2,172 2,191 2,120 2,120 5,400
2023/12/07 2,212 2,212 2,148 2,172 4,100
2023/12/06 2,171 2,200 2,171 2,181 4,200
2023/12/05 2,100 2,210 2,093 2,144 6,900
2023/12/04 2,117 2,117 2,075 2,092 3,100
2023/12/01 2,080 2,100 2,080 2,090 2,700
2023/11/30 2,084 2,107 2,075 2,076 2,800
2023/11/29 2,120 2,120 2,073 2,084 5,700
2023/11/28 2,110 2,110 2,062 2,087 4,300
2023/11/27 2,023 2,077 2,023 2,075 6,200
2023/11/24 2,011 2,023 2,010 2,023 5,900
2023/11/22 2,011 2,019 1,996 2,014 4,000
2023/11/21 2,021 2,021 2,009 2,011 2,200
2023/11/20 2,023 2,027 2,011 2,021 5,000
2023/11/17 2,002 2,021 1,999 2,021 6,500
2023/11/16 2,027 2,027 2,006 2,015 3,800
2023/11/15 2,057 2,070 2,014 2,027 10,400
2023/11/14 2,036 2,057 2,036 2,057 800
2023/11/13 2,039 2,067 2,028 2,028 2,600
2023/11/10 2,032 2,050 2,000 2,050 4,000
2023/11/09 2,043 2,046 2,026 2,032 2,400
2023/11/08 2,120 2,133 2,000 2,043 7,600
2023/11/07 2,094 2,110 2,094 2,110 1,500
2023/11/06 2,078 2,108 2,077 2,102 4,000
2023/11/02 2,064 2,086 2,063 2,078 3,900
2023/11/01 2,032 2,063 2,032 2,063 1,300
2023/10/31 2,029 2,037 2,020 2,036 1,100
2023/10/30 2,034 2,034 2,025 2,025 400
2023/10/27 2,001 2,034 2,001 2,034 1,700
2023/10/26 2,005 2,028 2,001 2,001 3,100
2023/10/25 2,030 2,039 2,014 2,014 1,000
2023/10/24 2,035 2,035 2,023 2,030 1,000
2023/10/23 2,022 2,043 2,010 2,028 700
2023/10/20 2,004 2,024 1,983 2,022 8,900
2023/10/19 2,040 2,040 1,991 2,020 6,400
2023/10/18 2,040 2,041 2,032 2,040 1,700
2023/10/17 2,088 2,088 2,037 2,040 1,400
2023/10/16 2,093 2,093 2,049 2,049 4,500
2023/10/13 2,107 2,115 2,080 2,080 7,200
2023/10/12 2,102 2,138 2,102 2,115 2,800
2023/10/11 2,172 2,180 2,071 2,107 20,300
2023/10/10 2,069 2,170 2,061 2,164 8,500
2023/10/06 2,016 2,035 2,000 2,020 3,100
2023/10/05 1,987 2,040 1,963 2,016 9,400
2023/10/04 2,012 2,038 1,980 1,986 12,800
2023/10/03 2,122 2,126 2,052 2,069 7,600
2023/10/02 2,180 2,191 2,150 2,150 3,500
2023/09/29 2,212 2,212 2,173 2,182 6,100
2023/09/28 2,234 2,241 2,211 2,212 4,700
2023/09/27 2,274 2,276 2,241 2,241 6,200
2023/09/26 2,290 2,290 2,261 2,273 4,000
2023/09/25 2,364 2,364 2,280 2,285 4,700
2023/09/22 2,362 2,362 2,254 2,318 14,200
2023/09/21 2,372 2,373 2,361 2,365 700
2023/09/20 2,406 2,406 2,374 2,374 3,300
2023/09/19 2,380 2,390 2,372 2,390 2,500
2023/09/15 2,360 2,407 2,356 2,380 7,600
2023/09/14 2,341 2,376 2,341 2,360 5,000
2023/09/13 2,340 2,359 2,337 2,345 2,800
2023/09/12 2,330 2,361 2,330 2,348 13,400
2023/09/11 2,321 2,333 2,302 2,329 7,500
2023/09/08 2,301 2,317 2,300 2,317 6,000
2023/09/07 2,308 2,308 2,291 2,301 4,500
2023/09/06 2,304 2,315 2,280 2,308 5,500
2023/09/05 2,285 2,301 2,277 2,301 7,700
2023/09/04 2,275 2,285 2,264 2,285 6,400
2023/09/01 2,281 2,281 2,223 2,274 8,100
2023/08/31 2,300 2,300 2,224 2,274 15,700
2023/08/30 2,323 2,351 2,280 2,304 33,900
2023/08/29 2,429 2,531 2,415 2,473 25,500
2023/08/28 2,400 2,420 2,378 2,407 16,800
2023/08/25 2,345 2,360 2,340 2,360 8,300
2023/08/24 2,371 2,372 2,327 2,345 8,800
2023/08/23 2,380 2,388 2,350 2,371 9,300
2023/08/22 2,390 2,394 2,372 2,380 5,200
2023/08/21 2,347 2,377 2,340 2,377 7,300
2023/08/18 2,342 2,345 2,325 2,340 6,200
2023/08/17 2,335 2,350 2,306 2,342 7,800
2023/08/16 2,331 2,337 2,304 2,335 6,000
2023/08/15 2,348 2,360 2,310 2,330 8,800
2023/08/14 2,336 2,345 2,293 2,339 13,200
2023/08/10 2,300 2,300 2,271 2,286 12,200
2023/08/09 2,237 2,288 2,230 2,270 12,300
2023/08/08 2,240 2,250 2,227 2,237 8,100
2023/08/07 2,206 2,239 2,206 2,237 7,400
2023/08/04 2,203 2,215 2,188 2,206 6,700
2023/08/03 2,195 2,216 2,175 2,194 5,000
2023/08/02 2,215 2,225 2,155 2,185 10,400
2023/08/01 2,230 2,230 2,195 2,215 7,700
2023/07/31 2,252 2,257 2,183 2,221 16,900
2023/07/28 2,263 2,268 2,222 2,241 15,900
2023/07/27 2,254 2,290 2,250 2,285 11,000
2023/07/26 2,250 2,259 2,240 2,256 7,300
2023/07/25 2,251 2,251 2,225 2,242 7,300
2023/07/24 2,197 2,250 2,197 2,242 14,400
2023/07/21 2,165 2,184 2,160 2,183 5,100
2023/07/20 2,135 2,155 2,129 2,145 6,400
2023/07/19 2,148 2,164 2,132 2,134 6,100
2023/07/18 2,060 2,154 2,060 2,098 8,200
2023/07/14 2,089 2,089 2,005 2,060 6,900
2023/07/13 2,020 2,089 1,900 2,047 35,200
2023/07/12 2,268 2,268 2,080 2,083 23,000
2023/07/11 2,200 2,381 2,189 2,249 45,300
2023/07/10 2,500 2,600 2,449 2,588 33,600
2023/07/07 2,397 2,460 2,373 2,460 12,600
2023/07/06 2,346 2,380 2,324 2,380 5,900
2023/07/05 2,319 2,346 2,305 2,346 5,000
2023/07/04 2,298 2,300 2,275 2,300 5,300
2023/07/03 2,278 2,290 2,239 2,257 4,700

このページの先頭へ