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
2019/12/30 1,501 1,525 1,501 1,508 1,800
2019/12/27 1,553 1,577 1,513 1,516 2,400
2019/12/26 1,593 1,593 1,500 1,528 23,900
2019/12/25 1,591 1,781 1,534 1,580 48,700
2019/12/24 1,530 1,530 1,481 1,481 3,100
2019/12/23 1,540 1,540 1,514 1,515 3,000
2019/12/20 1,457 1,500 1,447 1,500 6,500
2019/12/19 1,437 1,437 1,403 1,427 1,700
2019/12/18 1,422 1,424 1,407 1,407 2,200
2019/12/17 1,421 1,432 1,420 1,420 2,800
2019/12/16 1,421 1,470 1,395 1,430 4,500
2019/12/13 1,410 1,450 1,410 1,421 1,300
2019/12/12 1,423 1,440 1,410 1,440 2,900
2019/12/11 1,479 1,487 1,416 1,435 2,600
2019/12/10 1,465 1,499 1,405 1,452 13,300
2019/12/09 1,326 1,345 1,326 1,345 900
2019/12/06 1,343 1,343 1,330 1,342 500
2019/12/05 1,343 1,343 1,343 1,343 100
2019/12/04 1,352 1,356 1,343 1,343 2,100
2019/12/03 1,360 1,370 1,360 1,362 1,500
2019/12/02 1,334 1,362 1,334 1,360 800
2019/11/29 1,337 1,337 1,337 1,337 200
2019/11/28 1,353 1,353 1,331 1,331 1,000
2019/11/27 1,345 1,345 1,335 1,335 200
2019/11/26 1,327 1,340 1,325 1,340 900
2019/11/25 1,360 1,360 1,338 1,357 1,400
2019/11/22 1,355 1,358 1,355 1,358 1,100
2019/11/21 1,329 1,340 1,329 1,330 1,000
2019/11/20 1,362 1,362 1,358 1,358 500
2019/11/19 1,335 1,379 1,335 1,350 900
2019/11/18 1,325 1,330 1,325 1,330 200
2019/11/15 1,330 1,330 1,330 1,330 400
2019/11/14 1,313 1,330 1,300 1,330 2,900
2019/11/13 1,330 1,331 1,304 1,304 600
2019/11/12 1,315 1,344 1,294 1,341 1,000
2019/11/11 1,304 1,310 1,291 1,308 1,000
2019/11/08 1,310 1,315 1,310 1,315 400
2019/11/07 1,323 1,323 1,310 1,310 400
2019/11/06 1,314 1,314 1,307 1,309 1,100
2019/11/05 1,300 1,302 1,272 1,277 900
2019/11/01 1,301 1,301 1,270 1,270 5,600
2019/10/31 1,308 1,315 1,308 1,315 400
2019/10/30 1,322 1,338 1,316 1,316 600
2019/10/29 1,306 1,317 1,285 1,305 1,700
2019/10/28 1,327 1,327 1,312 1,312 200
2019/10/25 1,339 1,341 1,319 1,330 2,000
2019/10/24 1,344 1,344 1,318 1,318 1,300
2019/10/23 1,331 1,336 1,311 1,336 1,400
2019/10/21 1,312 1,360 1,289 1,327 6,000
2019/10/18 1,285 1,285 1,285 1,285 200
2019/10/17 1,292 1,292 1,291 1,291 700
2019/10/16 1,290 1,304 1,290 1,302 1,100
2019/10/15 1,300 1,300 1,300 1,300 200
2019/10/11 1,300 1,344 1,282 1,295 5,000
2019/10/10 1,335 1,335 1,330 1,330 200
2019/10/09 1,330 1,350 1,323 1,323 1,400
2019/10/08 1,381 1,381 1,335 1,335 2,000
2019/10/07 1,321 1,321 1,321 1,321 400
2019/10/04 1,314 1,314 1,314 1,314 1,200
2019/10/03 1,310 1,339 1,300 1,325 2,800
2019/10/02 1,337 1,337 1,337 1,337 100
2019/10/01 1,309 1,360 1,273 1,360 3,200
2019/09/27 1,346 1,346 1,316 1,339 2,100
2019/09/25 1,345 1,346 1,337 1,346 400
2019/09/24 1,320 1,338 1,310 1,336 1,000
2019/09/20 1,320 1,320 1,320 1,320 300
2019/09/18 1,300 1,317 1,300 1,317 1,000
2019/09/17 1,300 1,318 1,300 1,317 700
2019/09/13 1,318 1,327 1,318 1,321 900
2019/09/12 1,309 1,309 1,290 1,305 2,800
2019/09/11 1,286 1,320 1,286 1,309 3,200
2019/09/10 1,298 1,298 1,298 1,298 100
2019/09/09 1,305 1,305 1,279 1,299 2,000
2019/09/06 1,306 1,311 1,306 1,310 1,100
2019/09/05 1,316 1,316 1,316 1,316 100
2019/09/04 1,292 1,322 1,292 1,304 1,100
2019/09/03 1,300 1,301 1,288 1,288 600
2019/09/02 1,297 1,299 1,297 1,299 200
2019/08/30 1,296 1,327 1,291 1,304 1,200
2019/08/29 1,303 1,305 1,291 1,291 1,500
2019/08/28 1,305 1,305 1,300 1,300 500
2019/08/27 1,310 1,311 1,305 1,311 800
2019/08/26 1,312 1,312 1,312 1,312 100
2019/08/23 1,313 1,331 1,313 1,318 1,900
2019/08/22 1,374 1,374 1,337 1,343 600
2019/08/21 1,370 1,370 1,330 1,346 1,800
2019/08/20 1,306 1,370 1,305 1,370 2,500
2019/08/19 1,304 1,334 1,300 1,325 3,400
2019/08/16 1,318 1,329 1,293 1,307 3,500
2019/08/15 1,317 1,349 1,316 1,316 2,700
2019/08/14 1,386 1,386 1,347 1,347 2,400
2019/08/13 1,399 1,399 1,386 1,386 1,600
2019/08/09 1,335 1,362 1,335 1,360 1,100
2019/08/08 1,339 1,339 1,329 1,329 1,100
2019/08/07 1,337 1,339 1,335 1,339 1,800
2019/08/06 1,334 1,348 1,310 1,331 3,300
2019/08/05 1,370 1,370 1,341 1,358 3,400
2019/08/02 1,385 1,385 1,359 1,366 1,200
2019/08/01 1,392 1,398 1,387 1,388 900
2019/07/31 1,367 1,367 1,362 1,362 600
2019/07/30 1,377 1,380 1,377 1,378 700
2019/07/29 1,352 1,360 1,350 1,360 800
2019/07/26 1,336 1,365 1,336 1,350 500
2019/07/25 1,363 1,378 1,363 1,366 600
2019/07/24 1,320 1,362 1,320 1,362 500
2019/07/23 1,320 1,320 1,320 1,320 400
2019/07/22 1,315 1,328 1,315 1,328 400
2019/07/19 1,344 1,344 1,311 1,317 1,200
2019/07/18 1,327 1,345 1,327 1,327 1,000
2019/07/17 1,356 1,356 1,303 1,342 1,700
2019/07/16 1,334 1,384 1,334 1,356 3,800
2019/07/12 1,349 1,370 1,349 1,364 2,500
2019/07/11 1,327 1,359 1,327 1,343 7,000
2019/07/10 1,405 1,413 1,389 1,399 5,100
2019/07/09 1,399 1,424 1,399 1,400 2,000
2019/07/08 1,406 1,426 1,395 1,398 4,300
2019/07/05 1,436 1,447 1,405 1,405 3,600
2019/07/04 1,460 1,466 1,433 1,450 2,600
2019/07/03 1,451 1,476 1,450 1,457 1,500
2019/07/02 1,481 1,481 1,447 1,447 5,600
2019/07/01 1,450 1,500 1,450 1,500 8,200
2019/06/28 1,424 1,452 1,411 1,431 6,100
2019/06/27 1,420 1,464 1,406 1,459 5,800
2019/06/26 1,472 1,472 1,420 1,420 6,400
2019/06/25 1,465 1,465 1,431 1,448 5,700
2019/06/24 1,484 1,507 1,395 1,418 12,800
2019/06/21 1,583 1,600 1,474 1,488 23,800
2019/06/20 1,631 1,640 1,562 1,578 17,500
2019/06/19 1,615 1,735 1,566 1,698 31,700
2019/06/18 1,738 1,739 1,591 1,617 49,500
2019/06/17 2,171 2,218 1,738 1,738 214,900
2019/06/14 1,940 1,941 1,859 1,941 76,400
2019/06/13 1,241 1,541 1,241 1,541 24,900
2019/06/12 1,250 1,260 1,241 1,241 1,100
2019/06/11 1,255 1,255 1,255 1,255 100
2019/06/10 1,265 1,265 1,245 1,253 2,000
2019/06/07 1,238 1,265 1,238 1,265 1,100
2019/06/06 1,250 1,253 1,238 1,243 500
2019/06/05 1,241 1,257 1,235 1,250 1,500
2019/06/04 1,206 1,239 1,206 1,239 400
2019/06/03 1,221 1,221 1,206 1,206 600
2019/05/31 1,234 1,239 1,211 1,221 4,600
2019/05/30 1,222 1,249 1,222 1,249 3,400
2019/05/29 1,233 1,233 1,230 1,230 200
2019/05/28 1,246 1,258 1,230 1,234 1,000
2019/05/27 1,246 1,246 1,229 1,232 800
2019/05/24 1,224 1,252 1,224 1,246 300
2019/05/23 1,289 1,289 1,243 1,243 900
2019/05/22 1,256 1,314 1,250 1,265 2,200
2019/05/21 1,253 1,253 1,241 1,241 400
2019/05/20 1,236 1,279 1,236 1,279 900
2019/05/17 1,227 1,278 1,227 1,262 900
2019/05/16 1,252 1,252 1,212 1,219 2,300
2019/05/15 1,257 1,257 1,257 1,257 400
2019/05/14 1,224 1,276 1,224 1,265 1,600
2019/05/13 1,247 1,281 1,236 1,281 1,800
2019/05/10 1,280 1,293 1,247 1,247 2,100
2019/05/09 1,267 1,267 1,250 1,250 1,900
2019/05/08 1,304 1,304 1,243 1,294 900
2019/05/07 1,248 1,325 1,248 1,304 1,300
2019/04/26 1,268 1,327 1,238 1,278 6,000
2019/04/25 1,252 1,297 1,252 1,271 1,900
2019/04/24 1,261 1,272 1,250 1,251 2,500
2019/04/23 1,260 1,288 1,259 1,259 1,100
2019/04/22 1,264 1,274 1,261 1,265 700
2019/04/19 1,246 1,295 1,246 1,251 3,100
2019/04/18 1,277 1,277 1,242 1,242 2,300
2019/04/17 1,272 1,272 1,240 1,250 5,500
2019/04/16 1,288 1,301 1,288 1,291 600
2019/04/15 1,300 1,320 1,260 1,288 8,500
2019/04/12 1,234 1,548 1,234 1,304 91,000
2019/04/11 1,276 1,283 1,248 1,248 2,100
2019/04/10 1,242 1,273 1,242 1,246 3,100
2019/04/09 1,220 1,269 1,219 1,241 1,800
2019/04/08 1,250 1,251 1,239 1,239 600
2019/04/05 1,227 1,249 1,227 1,249 1,600
2019/04/04 1,222 1,236 1,207 1,236 2,700
2019/04/03 1,219 1,222 1,219 1,222 300
2019/04/02 1,203 1,214 1,184 1,197 900
2019/04/01 1,197 1,211 1,197 1,202 800
2019/03/29 1,172 1,204 1,172 1,204 1,300
2019/03/28 1,224 1,224 1,160 1,163 4,600
2019/03/27 1,204 1,212 1,190 1,208 2,400
2019/03/26 1,250 1,250 1,197 1,199 3,100
2019/03/25 1,265 1,265 1,235 1,235 900
2019/03/22 1,252 1,358 1,210 1,295 5,100
2019/03/20 1,230 1,259 1,230 1,258 2,100
2019/03/19 1,223 1,231 1,215 1,215 900
2019/03/18 1,213 1,230 1,211 1,229 2,400
2019/03/15 1,259 1,269 1,215 1,236 4,300
2019/03/14 1,243 1,270 1,243 1,259 2,000
2019/03/13 1,266 1,270 1,242 1,242 1,600
2019/03/12 1,235 1,304 1,234 1,266 2,600
2019/03/11 1,300 1,320 1,211 1,238 6,100
2019/03/08 1,362 1,362 1,283 1,294 5,300
2019/03/07 1,372 1,404 1,372 1,381 600
2019/03/06 1,378 1,378 1,372 1,372 300
2019/03/05 1,376 1,401 1,371 1,383 400
2019/03/04 1,374 1,390 1,373 1,390 700
2019/03/01 1,362 1,402 1,342 1,372 1,600
2019/02/28 1,377 1,377 1,375 1,375 700
2019/02/27 1,386 1,387 1,375 1,376 4,000
2019/02/26 1,415 1,427 1,402 1,416 8,400
2019/02/25 1,515 1,548 1,487 1,515 7,300
2019/02/22 1,448 1,486 1,430 1,485 4,200
2019/02/21 1,443 1,443 1,434 1,434 600
2019/02/20 1,448 1,449 1,431 1,443 1,000
2019/02/19 1,419 1,448 1,388 1,429 700
2019/02/18 1,474 1,474 1,420 1,420 2,200
2019/02/15 1,394 1,412 1,384 1,384 1,400
2019/02/14 1,376 1,419 1,376 1,419 500
2019/02/13 1,376 1,388 1,376 1,376 2,800
2019/02/12 1,435 1,441 1,340 1,376 10,500
2019/02/08 1,420 1,496 1,420 1,445 2,200
2019/02/07 1,416 1,422 1,416 1,422 400
2019/02/06 1,425 1,432 1,420 1,420 800
2019/02/05 1,427 1,429 1,413 1,413 2,200
2019/02/04 1,440 1,457 1,440 1,457 600
2019/02/01 1,429 1,434 1,411 1,411 1,100
2019/01/31 1,444 1,444 1,385 1,410 6,100
2019/01/30 1,483 1,483 1,446 1,446 1,200
2019/01/29 1,498 1,513 1,456 1,483 3,200
2019/01/28 1,378 1,490 1,378 1,490 7,500
2019/01/25 1,339 1,449 1,339 1,377 6,400
2019/01/24 1,326 1,348 1,321 1,327 1,900
2019/01/23 1,350 1,350 1,317 1,319 5,700
2019/01/22 1,363 1,365 1,358 1,358 600
2019/01/21 1,394 1,399 1,360 1,365 3,400
2019/01/18 1,393 1,418 1,383 1,390 2,200
2019/01/17 1,404 1,435 1,390 1,393 4,400
2019/01/16 1,356 1,456 1,356 1,416 3,300
2019/01/15 1,302 1,369 1,285 1,369 4,500
2019/01/11 1,274 1,364 1,274 1,296 14,100
2019/01/10 1,427 1,450 1,415 1,424 5,300
2019/01/09 1,405 1,460 1,405 1,411 5,800
2019/01/08 1,351 1,587 1,351 1,457 11,300
2019/01/07 1,284 1,399 1,284 1,380 6,800
2019/01/04 1,189 1,256 1,180 1,256 10,400

このページの先頭へ