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
2021/12/30 1,420 1,432 1,420 1,432 1,000
2021/12/29 1,414 1,420 1,408 1,420 2,500
2021/12/28 1,390 1,412 1,390 1,410 3,200
2021/12/27 1,384 1,384 1,377 1,378 1,500
2021/12/24 1,382 1,392 1,379 1,392 1,000
2021/12/23 1,385 1,394 1,379 1,379 300
2021/12/22 1,400 1,400 1,366 1,366 1,300
2021/12/21 1,400 1,400 1,387 1,400 600
2021/12/20 1,393 1,406 1,385 1,406 700
2021/12/17 1,390 1,390 1,360 1,388 2,100
2021/12/16 1,355 1,360 1,355 1,360 400
2021/12/15 1,333 1,351 1,333 1,351 1,500
2021/12/14 1,354 1,379 1,330 1,363 1,700
2021/12/13 1,357 1,357 1,357 1,357 100
2021/12/10 1,357 1,357 1,357 1,357 600
2021/12/09 1,362 1,363 1,357 1,357 900
2021/12/08 1,378 1,384 1,378 1,378 500
2021/12/07 1,370 1,370 1,370 1,370 600
2021/12/06 1,367 1,367 1,355 1,355 200
2021/12/03 1,367 1,367 1,353 1,353 500
2021/12/02 1,381 1,381 1,367 1,379 1,100
2021/12/01 1,383 1,385 1,380 1,380 600
2021/11/30 1,365 1,365 1,353 1,353 800
2021/11/29 1,382 1,395 1,357 1,395 1,800
2021/11/26 1,385 1,385 1,382 1,382 700
2021/11/25 1,385 1,385 1,385 1,385 100
2021/11/24 1,386 1,386 1,386 1,386 200
2021/11/22 1,407 1,407 1,386 1,386 400
2021/11/19 1,388 1,399 1,371 1,399 700
2021/11/18 1,398 1,398 1,362 1,362 600
2021/11/17 1,347 1,399 1,347 1,396 2,700
2021/11/16 1,384 1,384 1,357 1,357 1,600
2021/11/15 1,389 1,398 1,371 1,377 1,500
2021/11/11 1,381 1,381 1,351 1,362 1,300
2021/11/10 1,373 1,399 1,371 1,399 600
2021/11/09 1,369 1,369 1,369 1,369 200
2021/11/05 1,380 1,394 1,365 1,365 1,900
2021/11/04 1,386 1,390 1,383 1,383 1,600
2021/11/02 1,393 1,401 1,376 1,386 900
2021/11/01 1,380 1,400 1,374 1,386 3,600
2021/10/29 1,367 1,380 1,352 1,366 2,700
2021/10/28 1,362 1,370 1,362 1,362 400
2021/10/27 1,354 1,372 1,349 1,372 1,700
2021/10/26 1,368 1,368 1,346 1,346 900
2021/10/25 1,369 1,379 1,334 1,375 3,800
2021/10/22 1,339 1,360 1,339 1,346 1,000
2021/10/21 1,335 1,364 1,330 1,360 1,800
2021/10/20 1,340 1,340 1,330 1,334 800
2021/10/19 1,347 1,355 1,325 1,349 1,000
2021/10/18 1,331 1,343 1,325 1,340 3,100
2021/10/15 1,346 1,361 1,332 1,361 2,100
2021/10/14 1,370 1,377 1,315 1,377 7,900
2021/10/13 1,335 1,399 1,334 1,389 5,100
2021/10/12 1,349 1,360 1,309 1,345 3,200
2021/10/11 1,310 1,365 1,301 1,350 4,000
2021/10/08 1,279 1,310 1,279 1,299 1,000
2021/10/07 1,290 1,304 1,290 1,290 300
2021/10/06 1,292 1,292 1,290 1,290 300
2021/10/05 1,286 1,286 1,280 1,285 700
2021/10/04 1,300 1,300 1,286 1,300 400
2021/10/01 1,282 1,290 1,282 1,290 500
2021/09/30 1,283 1,294 1,282 1,282 500
2021/09/29 1,266 1,275 1,266 1,275 800
2021/09/28 1,286 1,292 1,275 1,285 600
2021/09/24 1,300 1,300 1,251 1,273 3,200
2021/09/22 1,264 1,265 1,261 1,261 300
2021/09/21 1,220 1,260 1,220 1,260 2,500
2021/09/17 1,258 1,270 1,257 1,257 900
2021/09/16 1,270 1,270 1,261 1,270 600
2021/09/15 1,282 1,282 1,270 1,270 800
2021/09/14 1,270 1,283 1,270 1,283 600
2021/09/13 1,267 1,310 1,267 1,283 1,800
2021/09/10 1,266 1,280 1,263 1,263 700
2021/09/09 1,286 1,286 1,279 1,279 200
2021/09/08 1,269 1,297 1,267 1,287 600
2021/09/07 1,272 1,278 1,263 1,268 900
2021/09/06 1,279 1,280 1,279 1,279 400
2021/09/03 1,279 1,279 1,279 1,279 100
2021/09/02 1,280 1,280 1,280 1,280 100
2021/09/01 1,270 1,280 1,270 1,280 1,500
2021/08/31 1,295 1,300 1,280 1,300 2,800
2021/08/30 1,296 1,296 1,296 1,296 400
2021/08/26 1,294 1,303 1,280 1,299 900
2021/08/25 1,286 1,286 1,286 1,286 300
2021/08/24 1,290 1,298 1,224 1,285 2,500
2021/08/23 1,287 1,289 1,287 1,289 200
2021/08/20 1,295 1,295 1,295 1,295 100
2021/08/19 1,300 1,300 1,295 1,295 300
2021/08/18 1,329 1,329 1,311 1,311 1,300
2021/08/16 1,310 1,329 1,310 1,329 200
2021/08/13 1,310 1,310 1,310 1,310 300
2021/08/12 1,290 1,318 1,290 1,290 2,000
2021/08/11 1,293 1,305 1,293 1,305 300
2021/08/10 1,293 1,353 1,293 1,323 1,100
2021/08/06 1,280 1,286 1,268 1,268 600
2021/08/05 1,287 1,301 1,283 1,301 1,600
2021/08/04 1,287 1,287 1,286 1,286 300
2021/08/03 1,270 1,270 1,270 1,270 100
2021/08/02 1,266 1,340 1,246 1,280 1,600
2021/07/30 1,284 1,292 1,270 1,270 700
2021/07/29 1,266 1,284 1,266 1,284 300
2021/07/28 1,280 1,292 1,280 1,284 1,100
2021/07/27 1,283 1,283 1,283 1,283 200
2021/07/26 1,257 1,301 1,257 1,301 600
2021/07/20 1,278 1,278 1,257 1,257 1,900
2021/07/16 1,277 1,313 1,277 1,283 4,000
2021/07/15 1,263 1,301 1,263 1,279 10,400
2021/07/14 1,286 1,296 1,257 1,275 13,200
2021/07/13 1,317 1,396 1,315 1,395 13,500
2021/07/12 1,317 1,317 1,289 1,304 700
2021/07/09 1,296 1,296 1,296 1,296 200
2021/07/08 1,299 1,299 1,295 1,296 600
2021/07/07 1,309 1,309 1,294 1,296 500
2021/07/06 1,295 1,309 1,295 1,309 400
2021/07/05 1,305 1,305 1,294 1,303 1,400
2021/07/02 1,315 1,319 1,315 1,319 200
2021/07/01 1,303 1,305 1,303 1,305 300
2021/06/30 1,314 1,314 1,310 1,310 200
2021/06/29 1,310 1,310 1,309 1,309 300
2021/06/28 1,302 1,319 1,300 1,319 1,300
2021/06/25 1,312 1,319 1,296 1,319 500
2021/06/24 1,300 1,312 1,300 1,312 300
2021/06/23 1,301 1,305 1,301 1,305 400
2021/06/21 1,304 1,304 1,285 1,304 1,300
2021/06/18 1,327 1,327 1,315 1,315 400
2021/06/17 1,315 1,315 1,315 1,315 100
2021/06/16 1,303 1,315 1,303 1,315 700
2021/06/15 1,304 1,313 1,304 1,313 1,100
2021/06/14 1,319 1,320 1,319 1,320 300
2021/06/11 1,318 1,320 1,315 1,315 400
2021/06/10 1,320 1,320 1,305 1,313 600
2021/06/09 1,320 1,320 1,302 1,315 300
2021/06/08 1,297 1,320 1,297 1,320 300
2021/06/07 1,315 1,328 1,305 1,319 2,100
2021/06/04 1,298 1,305 1,298 1,305 700
2021/06/03 1,293 1,299 1,293 1,299 700
2021/06/02 1,280 1,294 1,280 1,294 1,100
2021/06/01 1,282 1,282 1,280 1,280 200
2021/05/31 1,262 1,280 1,262 1,280 600
2021/05/28 1,253 1,261 1,253 1,258 600
2021/05/27 1,252 1,252 1,245 1,245 500
2021/05/26 1,241 1,248 1,240 1,248 400
2021/05/25 1,246 1,250 1,246 1,246 600
2021/05/24 1,269 1,269 1,243 1,243 400
2021/05/21 1,239 1,251 1,239 1,243 1,600
2021/05/20 1,239 1,242 1,236 1,236 600
2021/05/19 1,236 1,239 1,232 1,239 500
2021/05/18 1,249 1,251 1,236 1,241 400
2021/05/17 1,250 1,250 1,234 1,234 800
2021/05/14 1,277 1,277 1,240 1,250 2,500
2021/05/13 1,261 1,273 1,255 1,259 2,500
2021/05/12 1,302 1,302 1,282 1,285 1,400
2021/05/11 1,300 1,303 1,298 1,302 1,900
2021/05/10 1,319 1,325 1,319 1,324 1,000
2021/05/07 1,320 1,320 1,306 1,311 1,800
2021/05/06 1,310 1,310 1,310 1,310 100
2021/04/30 1,300 1,310 1,294 1,310 2,300
2021/04/28 1,302 1,307 1,290 1,307 1,400
2021/04/27 1,295 1,306 1,291 1,303 1,200
2021/04/26 1,298 1,303 1,284 1,301 2,300
2021/04/23 1,322 1,322 1,298 1,298 2,000
2021/04/22 1,313 1,319 1,313 1,319 400
2021/04/21 1,310 1,311 1,293 1,311 3,500
2021/04/20 1,353 1,383 1,311 1,322 7,900
2021/04/19 1,389 1,393 1,355 1,355 5,800
2021/04/16 1,401 1,401 1,358 1,364 9,900
2021/04/15 1,495 1,513 1,403 1,425 22,500
2021/04/14 1,499 1,671 1,499 1,535 148,000
2021/04/13 1,326 1,379 1,326 1,379 6,400
2021/04/12 1,303 1,348 1,301 1,348 3,900
2021/04/09 1,324 1,324 1,309 1,310 700
2021/04/08 1,324 1,324 1,324 1,324 100
2021/04/07 1,319 1,325 1,319 1,325 1,000
2021/04/06 1,290 1,319 1,290 1,319 1,400
2021/04/05 1,301 1,301 1,261 1,290 5,400
2021/04/02 1,336 1,336 1,307 1,311 700
2021/04/01 1,329 1,338 1,320 1,320 1,400
2021/03/31 1,300 1,313 1,300 1,313 200
2021/03/30 1,303 1,303 1,297 1,297 500
2021/03/29 1,328 1,328 1,303 1,303 300
2021/03/26 1,299 1,328 1,299 1,328 500
2021/03/25 1,327 1,327 1,300 1,300 500
2021/03/24 1,311 1,311 1,301 1,301 1,200
2021/03/23 1,320 1,340 1,320 1,330 1,400
2021/03/22 1,300 1,313 1,287 1,311 1,600
2021/03/19 1,299 1,300 1,289 1,293 1,200
2021/03/18 1,309 1,321 1,296 1,296 2,900
2021/03/17 1,355 1,530 1,280 1,287 35,200
2021/03/16 1,286 1,315 1,284 1,295 2,000
2021/03/15 1,316 1,316 1,290 1,290 800
2021/03/12 1,301 1,321 1,293 1,319 1,500
2021/03/11 1,325 1,325 1,295 1,301 1,800
2021/03/10 1,325 1,325 1,321 1,321 400
2021/03/09 1,311 1,318 1,293 1,300 1,100
2021/03/08 1,337 1,337 1,302 1,314 1,400
2021/03/05 1,330 1,330 1,300 1,330 1,000
2021/03/04 1,343 1,344 1,302 1,330 3,300
2021/03/03 1,359 1,359 1,321 1,323 4,700
2021/03/02 1,377 1,377 1,331 1,355 5,900
2021/03/01 1,417 1,540 1,330 1,401 53,000
2021/02/26 1,308 1,318 1,270 1,300 5,800
2021/02/25 1,281 1,315 1,280 1,295 14,000
2021/02/24 1,393 1,410 1,371 1,371 7,100
2021/02/22 1,385 1,390 1,368 1,390 1,800
2021/02/19 1,384 1,390 1,371 1,390 3,000
2021/02/18 1,415 1,415 1,314 1,387 10,300
2021/02/17 1,425 1,425 1,410 1,410 400
2021/02/16 1,405 1,422 1,400 1,422 5,500
2021/02/15 1,418 1,418 1,402 1,405 3,900
2021/02/12 1,420 1,421 1,420 1,421 200
2021/02/10 1,443 1,443 1,401 1,425 3,900
2021/02/09 1,440 1,445 1,440 1,445 2,100
2021/02/08 1,448 1,448 1,420 1,441 2,000
2021/02/05 1,436 1,436 1,412 1,420 1,200
2021/02/04 1,420 1,423 1,420 1,420 1,600
2021/02/03 1,420 1,420 1,420 1,420 500
2021/02/02 1,402 1,423 1,402 1,423 1,800
2021/02/01 1,424 1,425 1,410 1,419 2,200
2021/01/29 1,431 1,453 1,410 1,425 1,900
2021/01/28 1,405 1,450 1,404 1,450 3,200
2021/01/27 1,418 1,418 1,408 1,410 2,200
2021/01/26 1,406 1,418 1,406 1,418 800
2021/01/25 1,420 1,420 1,420 1,420 600
2021/01/22 1,447 1,447 1,430 1,434 1,400
2021/01/21 1,410 1,450 1,410 1,440 4,300
2021/01/20 1,391 1,408 1,385 1,390 800
2021/01/19 1,390 1,400 1,390 1,400 1,300
2021/01/18 1,400 1,400 1,377 1,390 1,200
2021/01/15 1,372 1,414 1,372 1,400 1,800
2021/01/14 1,408 1,422 1,329 1,349 4,700
2021/01/13 1,435 1,465 1,392 1,429 8,900
2021/01/12 1,452 1,475 1,450 1,465 6,300
2021/01/08 1,446 1,446 1,416 1,427 3,300
2021/01/07 1,433 1,443 1,427 1,439 1,500
2021/01/06 1,447 1,447 1,404 1,420 2,700
2021/01/05 1,386 1,448 1,386 1,448 3,300
2021/01/04 1,400 1,400 1,390 1,395 3,000

このページの先頭へ