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
2020/12/30 1,408 1,423 1,375 1,398 5,100
2020/12/29 1,381 1,412 1,381 1,401 2,300
2020/12/28 1,405 1,420 1,380 1,396 4,900
2020/12/25 1,337 1,395 1,337 1,390 5,600
2020/12/24 1,324 1,336 1,304 1,336 4,600
2020/12/23 1,317 1,395 1,299 1,324 12,800
2020/12/22 1,269 1,500 1,269 1,300 22,600
2020/12/21 1,280 1,280 1,250 1,250 500
2020/12/18 1,248 1,258 1,248 1,250 2,600
2020/12/17 1,245 1,260 1,236 1,260 2,700
2020/12/16 1,250 1,260 1,229 1,245 4,300
2020/12/15 1,300 1,300 1,260 1,260 3,800
2020/12/14 1,270 1,291 1,270 1,291 500
2020/12/11 1,260 1,289 1,255 1,289 500
2020/12/10 1,262 1,274 1,258 1,260 2,800
2020/12/09 1,281 1,284 1,281 1,284 600
2020/12/08 1,290 1,290 1,276 1,276 3,100
2020/12/07 1,314 1,314 1,295 1,295 1,200
2020/12/04 1,290 1,308 1,283 1,308 1,100
2020/12/03 1,303 1,303 1,288 1,288 900
2020/12/02 1,290 1,291 1,280 1,287 1,000
2020/12/01 1,303 1,303 1,282 1,286 1,500
2020/11/30 1,281 1,315 1,281 1,302 1,900
2020/11/27 1,276 1,281 1,276 1,280 900
2020/11/26 1,275 1,301 1,268 1,300 4,600
2020/11/25 1,300 1,312 1,273 1,290 2,200
2020/11/24 1,279 1,322 1,279 1,312 1,800
2020/11/20 1,271 1,279 1,271 1,279 1,000
2020/11/19 1,285 1,291 1,278 1,291 1,800
2020/11/18 1,249 1,269 1,249 1,260 900
2020/11/17 1,232 1,262 1,232 1,236 2,000
2020/11/16 1,231 1,275 1,200 1,222 2,800
2020/11/13 1,210 1,210 1,201 1,201 600
2020/11/12 1,231 1,231 1,199 1,213 2,600
2020/11/11 1,223 1,235 1,223 1,231 800
2020/11/10 1,217 1,221 1,190 1,221 9,400
2020/11/09 1,206 1,217 1,206 1,213 1,200
2020/11/06 1,193 1,210 1,193 1,210 800
2020/11/05 1,241 1,241 1,193 1,201 500
2020/11/04 1,195 1,211 1,188 1,188 600
2020/11/02 1,190 1,230 1,163 1,165 3,400
2020/10/30 1,220 1,222 1,161 1,186 4,800
2020/10/29 1,210 1,229 1,205 1,214 1,200
2020/10/28 1,255 1,280 1,210 1,240 2,400
2020/10/27 1,230 1,259 1,230 1,259 600
2020/10/26 1,230 1,265 1,201 1,232 3,600
2020/10/23 1,294 1,300 1,224 1,230 5,100
2020/10/22 1,303 1,330 1,300 1,324 3,900
2020/10/21 1,360 1,385 1,352 1,353 1,100
2020/10/20 1,350 1,366 1,320 1,360 1,100
2020/10/19 1,317 1,353 1,306 1,353 1,000
2020/10/16 1,370 1,375 1,290 1,317 4,800
2020/10/15 1,426 1,426 1,355 1,393 8,800
2020/10/14 1,549 1,560 1,453 1,466 10,800
2020/10/13 1,500 1,719 1,416 1,519 155,600
2020/10/12 1,583 1,583 1,583 1,583 9,500
2020/10/09 1,288 1,315 1,250 1,283 7,500
2020/10/08 1,274 1,284 1,232 1,284 3,400
2020/10/07 1,255 1,290 1,240 1,290 4,200
2020/10/06 1,206 1,279 1,193 1,278 8,400
2020/10/05 1,161 1,215 1,161 1,215 3,800
2020/10/02 1,190 1,210 1,143 1,168 8,500
2020/09/30 1,185 1,217 1,185 1,217 5,800
2020/09/29 1,167 1,211 1,161 1,186 7,900
2020/09/28 1,235 1,235 1,172 1,185 16,400
2020/09/25 1,277 1,294 1,234 1,235 14,600
2020/09/24 1,368 1,385 1,281 1,303 24,700
2020/09/23 1,495 1,515 1,377 1,377 45,800
2020/09/18 1,592 1,592 1,471 1,525 44,900
2020/09/17 1,601 1,747 1,563 1,614 96,700
2020/09/16 1,705 1,905 1,622 1,675 395,400
2020/09/15 1,553 1,653 1,490 1,505 156,400
2020/09/14 1,703 1,713 1,650 1,713 50,600
2020/09/11 1,413 1,413 1,413 1,413 19,800
2020/09/10 1,099 1,113 1,091 1,113 1,400
2020/09/09 1,106 1,116 1,084 1,099 2,300
2020/09/08 1,122 1,189 1,105 1,105 3,400
2020/09/07 1,099 1,122 1,094 1,120 1,800
2020/09/04 1,134 1,157 1,089 1,108 4,600
2020/09/03 1,190 1,225 1,123 1,162 11,300
2020/09/02 1,160 1,388 1,130 1,133 120,200
2020/09/01 1,040 1,130 1,040 1,130 3,700
2020/08/31 958 993 956 993 1,700
2020/08/28 1,002 1,004 958 958 2,800
2020/08/27 1,010 1,010 1,008 1,008 600
2020/08/26 1,035 1,035 1,005 1,011 400
2020/08/25 1,035 1,043 1,035 1,043 1,300
2020/08/24 1,034 1,035 1,034 1,035 200
2020/08/21 1,011 1,030 1,011 1,030 500
2020/08/20 1,002 1,002 1,002 1,002 200
2020/08/19 1,005 1,005 1,005 1,005 200
2020/08/18 996 1,011 996 1,005 400
2020/08/17 998 1,042 998 1,042 600
2020/08/14 998 998 985 985 600
2020/08/13 1,013 1,043 1,000 1,000 2,300
2020/08/12 1,068 1,068 1,020 1,020 900
2020/08/11 985 986 981 984 2,100
2020/08/07 998 998 985 985 600
2020/08/06 1,000 1,020 998 999 1,900
2020/08/04 1,030 1,030 1,030 1,030 100
2020/08/03 1,032 1,032 1,030 1,030 200
2020/07/31 1,010 1,010 982 982 800
2020/07/28 1,030 1,030 1,030 1,030 200
2020/07/27 1,001 1,030 1,001 1,030 400
2020/07/21 1,003 1,003 1,002 1,002 500
2020/07/15 1,024 1,024 987 1,000 800
2020/07/13 1,033 1,033 1,026 1,027 2,200
2020/07/10 1,112 1,112 1,063 1,063 1,300
2020/07/09 1,170 1,178 1,140 1,140 2,700
2020/07/08 1,046 1,170 1,046 1,170 4,800
2020/07/07 1,037 1,127 1,035 1,105 3,300
2020/07/06 975 980 975 977 500
2020/07/03 976 990 976 990 600
2020/07/02 971 971 971 971 100
2020/07/01 1,004 1,004 962 971 600
2020/06/30 987 989 987 989 500
2020/06/29 976 976 976 976 600
2020/06/26 961 976 961 976 400
2020/06/25 956 987 956 972 1,400
2020/06/24 958 970 955 970 1,500
2020/06/23 960 960 954 959 1,100
2020/06/22 971 975 952 954 1,400
2020/06/19 988 988 970 970 1,000
2020/06/18 1,005 1,005 954 985 2,100
2020/06/17 1,010 1,010 1,010 1,010 300
2020/06/16 1,020 1,024 1,005 1,024 500
2020/06/15 1,011 1,011 1,010 1,010 300
2020/06/12 1,030 1,030 1,010 1,010 300
2020/06/11 1,041 1,041 1,030 1,030 800
2020/06/10 1,048 1,048 1,048 1,048 100
2020/06/09 1,048 1,048 1,048 1,048 100
2020/06/05 1,040 1,041 1,040 1,041 400
2020/06/03 1,098 1,098 1,052 1,059 800
2020/06/01 1,070 1,098 1,068 1,098 600
2020/05/27 1,143 1,143 1,053 1,100 1,100
2020/05/26 1,082 1,113 1,082 1,113 1,300
2020/05/25 1,128 1,128 1,075 1,112 1,900
2020/05/22 1,198 1,200 1,158 1,158 1,200
2020/05/21 1,196 1,196 1,188 1,196 700
2020/05/20 1,190 1,190 1,154 1,187 1,200
2020/05/19 1,123 1,197 1,123 1,160 1,200
2020/05/18 1,134 1,168 1,116 1,122 1,100
2020/05/15 1,018 1,143 1,018 1,104 4,600
2020/05/14 918 1,017 918 1,017 2,400
2020/05/13 900 923 900 923 400
2020/05/12 899 899 899 899 100
2020/05/11 902 902 899 899 200
2020/05/08 888 888 888 888 100
2020/05/07 875 881 875 878 1,600
2020/05/01 850 875 845 875 2,300
2020/04/30 880 880 880 880 100
2020/04/28 866 868 856 868 1,000
2020/04/27 873 883 842 852 2,700
2020/04/23 889 918 889 918 1,400
2020/04/22 935 935 934 934 200
2020/04/21 945 945 945 945 200
2020/04/20 977 978 977 978 1,300
2020/04/17 948 978 948 978 300
2020/04/16 964 964 888 948 3,000
2020/04/15 867 964 867 964 1,300
2020/04/14 827 868 804 868 1,700
2020/04/13 840 860 817 850 1,500
2020/04/10 850 850 850 850 200
2020/04/08 830 830 830 830 100
2020/04/07 870 870 830 830 400
2020/04/06 874 874 803 870 600
2020/03/31 883 883 883 883 300
2020/03/30 795 823 778 823 1,800
2020/03/27 805 840 805 840 200
2020/03/26 801 829 794 818 3,300
2020/03/25 819 860 812 860 1,500
2020/03/24 750 774 750 774 1,100
2020/03/23 749 749 729 735 900
2020/03/19 814 814 729 730 6,600
2020/03/18 815 831 793 814 4,200
2020/03/17 805 816 770 815 2,300
2020/03/16 860 860 804 805 1,600
2020/03/13 796 895 750 895 5,000
2020/03/12 952 952 893 900 1,600
2020/03/11 931 970 931 970 1,600
2020/03/10 855 942 784 930 3,300
2020/03/09 1,000 1,000 900 900 5,300
2020/03/06 1,055 1,055 1,010 1,011 1,700
2020/03/05 1,077 1,095 1,058 1,058 2,900
2020/03/04 1,055 1,097 1,055 1,077 800
2020/03/03 1,164 1,165 1,099 1,099 3,000
2020/03/02 1,050 1,188 1,050 1,164 10,000
2020/02/28 1,155 1,169 1,006 1,060 16,200
2020/02/27 1,312 1,324 1,215 1,215 7,200
2020/02/26 1,450 1,450 1,370 1,402 2,600
2020/02/25 1,457 1,464 1,420 1,455 2,600
2020/02/21 1,499 1,499 1,499 1,499 200
2020/02/19 1,457 1,473 1,453 1,453 800
2020/02/18 1,458 1,459 1,457 1,457 1,000
2020/02/17 1,500 1,500 1,455 1,456 2,300
2020/02/14 1,539 1,539 1,474 1,510 1,500
2020/02/13 1,471 1,500 1,471 1,490 600
2020/02/12 1,481 1,500 1,481 1,499 600
2020/02/10 1,501 1,501 1,490 1,500 900
2020/02/07 1,441 1,508 1,441 1,494 1,400
2020/02/06 1,450 1,471 1,450 1,471 700
2020/02/05 1,420 1,420 1,404 1,410 1,100
2020/02/04 1,392 1,392 1,392 1,392 500
2020/02/03 1,412 1,412 1,390 1,392 1,400
2020/01/31 1,507 1,520 1,390 1,427 7,400
2020/01/30 1,451 1,456 1,417 1,417 2,000
2020/01/29 1,435 1,450 1,425 1,450 400
2020/01/28 1,478 1,478 1,435 1,465 900
2020/01/27 1,481 1,511 1,481 1,511 400
2020/01/24 1,480 1,480 1,480 1,480 500
2020/01/23 1,512 1,512 1,498 1,500 3,000
2020/01/22 1,501 1,510 1,487 1,505 800
2020/01/21 1,501 1,501 1,501 1,501 100
2020/01/20 1,494 1,501 1,494 1,501 1,200
2020/01/17 1,460 1,501 1,460 1,476 1,300
2020/01/16 1,542 1,542 1,469 1,469 200
2020/01/15 1,551 1,551 1,551 1,551 100
2020/01/14 1,400 1,558 1,400 1,551 8,500
2020/01/10 1,550 1,550 1,520 1,520 300
2020/01/09 1,543 1,560 1,525 1,525 500
2020/01/08 1,531 1,540 1,503 1,513 2,500
2020/01/07 1,520 1,550 1,516 1,547 600
2020/01/06 1,548 1,548 1,508 1,508 300

このページの先頭へ