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
2018/12/28 1,128 1,205 1,127 1,205 12,600
2018/12/27 1,157 1,202 1,153 1,177 4,100
2018/12/26 1,142 1,175 1,120 1,127 10,500
2018/12/25 1,202 1,202 1,137 1,138 18,600
2018/12/21 1,264 1,299 1,171 1,172 22,600
2018/12/20 1,430 1,450 1,231 1,264 9,000
2018/12/19 1,426 1,470 1,406 1,410 3,100
2018/12/18 1,500 1,500 1,396 1,396 21,400
2018/12/17 1,620 1,620 1,522 1,524 6,700
2018/12/14 1,620 1,625 1,610 1,625 1,100
2018/12/13 1,590 1,611 1,580 1,598 2,600
2018/12/12 1,572 1,600 1,557 1,600 4,000
2018/12/11 1,673 1,673 1,611 1,611 18,200
2018/12/10 1,733 1,733 1,681 1,681 2,700
2018/12/07 1,751 1,760 1,727 1,749 1,000
2018/12/06 1,751 1,785 1,711 1,711 2,100
2018/12/05 1,792 1,792 1,785 1,786 800
2018/12/04 1,810 1,816 1,781 1,785 15,700
2018/12/03 1,830 1,834 1,829 1,834 400
2018/11/30 1,794 1,805 1,759 1,805 2,800
2018/11/29 1,776 1,793 1,773 1,773 1,800
2018/11/28 1,733 1,772 1,713 1,772 3,500
2018/11/27 1,699 1,765 1,699 1,765 3,300
2018/11/26 1,685 1,733 1,685 1,688 1,600
2018/11/22 1,670 1,679 1,665 1,679 400
2018/11/21 1,651 1,690 1,640 1,674 5,200
2018/11/20 1,667 1,680 1,656 1,677 1,400
2018/11/19 1,705 1,717 1,666 1,695 3,100
2018/11/16 1,770 1,782 1,699 1,699 12,100
2018/11/15 1,779 1,779 1,774 1,774 1,300
2018/11/14 1,805 1,840 1,799 1,799 2,700
2018/11/13 1,799 1,824 1,762 1,799 5,100
2018/11/12 1,900 1,900 1,798 1,879 7,400
2018/11/09 1,969 1,975 1,938 1,938 1,800
2018/11/08 1,856 1,969 1,855 1,969 6,100
2018/11/07 1,859 1,899 1,852 1,855 2,900
2018/11/06 1,841 1,858 1,820 1,858 3,100
2018/11/05 1,871 1,887 1,840 1,841 3,300
2018/11/02 1,876 1,893 1,852 1,888 2,800
2018/11/01 1,755 1,844 1,750 1,839 3,500
2018/10/31 1,798 1,820 1,740 1,758 9,300
2018/10/30 1,758 1,833 1,721 1,758 12,900
2018/10/29 1,966 1,995 1,837 1,838 8,500
2018/10/26 2,075 2,088 2,003 2,016 1,600
2018/10/25 2,084 2,130 2,081 2,081 8,100
2018/10/24 2,225 2,264 2,140 2,184 3,100
2018/10/23 2,290 2,309 2,257 2,257 4,900
2018/10/22 2,225 2,289 2,203 2,260 4,600
2018/10/19 2,173 2,194 2,100 2,189 5,800
2018/10/18 2,245 2,245 2,155 2,173 8,200
2018/10/17 2,279 2,280 2,188 2,240 18,000
2018/10/16 1,935 2,296 1,935 2,277 19,200
2018/10/15 1,952 1,989 1,952 1,966 1,900
2018/10/12 1,910 1,989 1,910 1,962 5,800
2018/10/11 1,894 1,980 1,843 1,975 19,500
2018/10/10 2,077 2,127 2,050 2,124 7,400
2018/10/09 2,137 2,137 2,050 2,077 5,700
2018/10/05 2,328 2,328 2,160 2,187 13,900
2018/10/04 2,350 2,350 2,250 2,292 18,400
2018/10/03 2,184 2,319 2,156 2,318 17,900
2018/10/02 2,144 2,144 2,101 2,134 6,100
2018/10/01 2,066 2,188 2,066 2,130 12,000
2018/09/28 2,042 2,077 2,042 2,057 3,100
2018/09/27 2,079 2,080 2,030 2,037 8,200
2018/09/26 2,025 2,093 2,024 2,070 8,300
2018/09/25 2,016 2,050 2,016 2,022 3,600
2018/09/21 2,038 2,038 2,012 2,015 3,000
2018/09/20 2,068 2,068 2,011 2,019 7,500
2018/09/19 2,086 2,132 2,068 2,068 10,600
2018/09/18 1,983 2,071 1,983 2,064 12,200
2018/09/14 1,963 1,963 1,916 1,963 3,600
2018/09/13 1,907 1,963 1,837 1,910 14,600
2018/09/12 1,924 1,924 1,893 1,898 6,900
2018/09/11 1,949 1,964 1,900 1,924 4,300
2018/09/10 1,873 1,932 1,870 1,932 4,400
2018/09/07 1,921 1,921 1,861 1,880 5,600
2018/09/06 1,916 1,938 1,886 1,889 5,800
2018/09/05 1,950 2,001 1,916 1,925 7,000
2018/09/04 1,934 1,962 1,920 1,931 3,300
2018/09/03 2,060 2,060 1,858 1,942 19,500
2018/08/31 2,051 2,095 2,050 2,056 7,700
2018/08/30 2,090 2,128 2,074 2,081 8,400
2018/08/29 2,059 2,116 2,059 2,078 3,700
2018/08/28 2,077 2,144 2,061 2,084 11,700
2018/08/27 2,037 2,096 2,030 2,072 16,100
2018/08/24 2,044 2,054 2,009 2,011 9,900
2018/08/23 1,961 2,038 1,950 2,017 11,700
2018/08/22 1,881 1,948 1,879 1,921 8,300
2018/08/21 1,927 1,945 1,851 1,880 10,800
2018/08/20 1,936 2,008 1,927 1,927 8,100
2018/08/17 1,905 1,939 1,870 1,936 6,200
2018/08/16 1,911 1,940 1,870 1,905 4,100
2018/08/15 1,995 2,030 1,917 1,926 10,000
2018/08/14 2,000 2,016 1,977 2,000 5,200
2018/08/13 2,002 2,084 1,972 1,972 19,100
2018/08/10 2,153 2,153 1,980 1,999 28,700
2018/08/09 2,217 2,217 2,163 2,173 5,500
2018/08/08 2,313 2,315 2,192 2,193 13,100
2018/08/07 2,306 2,355 2,285 2,306 4,800
2018/08/06 2,350 2,384 2,306 2,306 11,200
2018/08/03 2,430 2,430 2,397 2,398 7,300
2018/08/02 2,468 2,500 2,440 2,456 5,400
2018/08/01 2,613 2,613 2,501 2,501 14,000
2018/07/31 2,586 2,638 2,556 2,616 9,100
2018/07/30 2,668 2,681 2,627 2,636 4,900
2018/07/27 2,815 2,816 2,610 2,662 26,900
2018/07/26 2,830 2,874 2,810 2,813 5,100
2018/07/25 2,819 2,836 2,818 2,822 2,800
2018/07/24 2,830 2,849 2,816 2,816 4,200
2018/07/23 2,863 2,870 2,805 2,826 6,500
2018/07/20 2,816 2,901 2,816 2,897 8,500
2018/07/19 2,824 2,850 2,806 2,810 7,200
2018/07/18 2,851 2,851 2,800 2,824 5,900
2018/07/17 2,806 2,858 2,800 2,817 4,300
2018/07/13 2,890 2,890 2,804 2,804 6,700
2018/07/12 2,820 2,899 2,770 2,890 14,800
2018/07/11 3,040 3,040 2,811 2,820 41,500
2018/07/10 3,190 3,670 3,160 3,320 29,500
2018/07/09 2,898 3,170 2,856 3,170 14,700
2018/07/06 2,811 2,863 2,782 2,799 5,700
2018/07/05 2,950 2,950 2,730 2,761 11,400
2018/07/04 3,085 3,085 2,900 2,950 14,100
2018/07/03 3,160 3,170 3,110 3,120 5,400
2018/07/02 3,240 3,250 3,160 3,160 4,100
2018/06/29 3,165 3,255 3,125 3,240 7,400
2018/06/28 3,300 3,300 3,190 3,190 4,000
2018/06/27 3,300 3,350 3,225 3,300 2,800
2018/06/26 3,170 3,360 3,115 3,300 7,700
2018/06/25 3,440 3,525 3,285 3,285 11,800
2018/06/22 3,410 3,440 3,335 3,425 5,000
2018/06/21 3,360 3,540 3,345 3,385 11,900
2018/06/20 3,445 3,445 3,240 3,345 25,700
2018/06/19 3,740 3,750 3,500 3,500 22,700
2018/06/18 3,970 3,970 3,785 3,785 6,200
2018/06/15 4,045 4,045 3,905 3,950 6,200
2018/06/14 4,060 4,200 4,020 4,055 7,200
2018/06/13 4,050 4,145 3,940 4,060 9,800
2018/06/12 3,775 4,295 3,775 4,120 18,200
2018/06/11 3,830 3,830 3,720 3,800 3,200
2018/06/08 3,850 3,890 3,820 3,835 4,500
2018/06/07 3,670 3,830 3,640 3,790 9,600
2018/06/06 3,755 3,790 3,605 3,625 12,700
2018/06/05 3,880 3,950 3,760 3,825 8,600
2018/06/04 3,965 3,970 3,860 3,925 6,000
2018/06/01 3,950 4,085 3,930 4,030 5,500
2018/05/31 4,065 4,130 3,910 4,000 6,500
2018/05/30 3,990 4,185 3,905 3,925 15,500
2018/05/29 3,950 4,300 3,755 4,130 24,100
2018/05/28 4,135 4,135 3,850 3,980 49,200
2018/05/25 4,230 4,770 4,115 4,205 64,600
2018/05/24 4,090 4,230 4,045 4,230 32,600
2018/05/23 3,940 4,070 3,875 4,070 55,000
2018/05/22 3,720 3,910 3,700 3,865 46,600
2018/05/21 3,590 3,765 3,520 3,690 46,600
2018/05/18 3,300 3,465 3,300 3,465 15,400
2018/05/17 3,200 3,335 3,190 3,300 13,600
2018/05/16 3,210 3,255 3,185 3,185 11,800
2018/05/15 3,285 3,290 3,190 3,260 13,900
2018/05/14 3,305 3,370 3,260 3,355 8,400
2018/05/11 3,110 3,350 3,100 3,305 18,400
2018/05/10 3,225 3,240 3,130 3,130 10,700
2018/05/09 3,260 3,290 3,235 3,235 8,200
2018/05/08 3,480 3,480 3,300 3,300 11,100
2018/05/07 3,295 3,465 3,270 3,460 28,700
2018/05/02 3,135 3,230 3,100 3,225 5,900
2018/05/01 3,155 3,160 3,080 3,135 13,100
2018/04/27 3,205 3,210 3,130 3,170 7,600
2018/04/26 3,235 3,250 3,175 3,195 6,900
2018/04/25 3,185 3,270 3,160 3,205 9,300
2018/04/24 3,365 3,450 3,270 3,275 16,700
2018/04/23 3,605 3,690 3,350 3,400 28,800
2018/04/20 3,640 3,720 3,535 3,625 36,600
2018/04/19 3,620 3,745 3,450 3,515 33,700
2018/04/18 3,340 3,890 3,340 3,590 90,000
2018/04/17 3,390 3,400 3,110 3,305 33,200
2018/04/16 3,830 3,850 3,410 3,410 87,800
2018/04/13 3,950 4,150 3,950 4,110 18,100
2018/04/12 4,025 4,045 3,900 3,940 20,400
2018/04/11 4,200 4,210 3,995 4,010 29,500
2018/04/10 4,180 4,250 4,100 4,200 28,300
2018/04/09 4,380 4,390 4,030 4,130 65,800
2018/04/06 4,375 4,465 4,300 4,375 37,800
2018/04/05 4,330 4,500 4,270 4,365 52,400
2018/04/04 4,560 4,620 4,230 4,265 80,000
2018/04/03 4,365 4,580 4,285 4,420 100,900
2018/04/02 4,750 4,825 4,510 4,575 145,200
2018/03/30 5,220 5,370 4,750 4,850 769,300
2018/03/29 4,705 5,410 4,500 4,670 694,600

このページの先頭へ