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
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
2023/06/30 2,278 2,278 2,222 2,257 4,600
2023/06/29 2,210 2,278 2,202 2,242 5,600
2023/06/28 2,218 2,219 2,158 2,160 7,400
2023/06/27 2,274 2,358 2,170 2,200 9,400
2023/06/26 2,240 2,284 2,240 2,270 2,500
2023/06/23 2,240 2,246 2,219 2,239 2,600
2023/06/22 2,210 2,220 2,193 2,213 2,100
2023/06/21 2,207 2,247 2,201 2,204 2,600
2023/06/20 2,330 2,330 2,130 2,206 11,000
2023/06/19 2,241 2,333 2,200 2,280 12,200
2023/06/16 2,122 2,223 2,111 2,190 5,900
2023/06/15 2,100 2,120 2,099 2,120 3,300
2023/06/14 2,077 2,100 2,075 2,099 4,900
2023/06/13 2,064 2,075 2,051 2,075 2,500
2023/06/12 2,043 2,075 2,023 2,074 4,200
2023/06/09 2,019 2,067 2,016 2,022 2,700
2023/06/08 2,000 2,011 1,999 2,011 2,500
2023/06/07 1,998 2,021 1,989 2,006 1,700
2023/06/06 1,996 1,997 1,990 1,997 1,900
2023/06/05 1,980 1,998 1,980 1,995 1,900
2023/06/02 1,975 1,980 1,969 1,980 900
2023/06/01 1,963 1,977 1,963 1,974 300
2023/05/31 1,999 1,999 1,960 1,972 2,300
2023/05/30 1,999 1,999 1,951 1,978 3,900
2023/05/29 1,949 1,996 1,936 1,996 1,800
2023/05/26 1,930 1,934 1,920 1,934 700
2023/05/25 1,952 1,952 1,915 1,920 2,800
2023/05/24 1,956 1,960 1,937 1,939 3,000
2023/05/23 1,958 1,958 1,920 1,921 3,100
2023/05/22 1,949 1,950 1,936 1,936 1,600
2023/05/19 1,926 1,950 1,926 1,934 1,900
2023/05/18 1,920 1,926 1,915 1,926 3,700
2023/05/17 1,916 1,924 1,890 1,914 4,700
2023/05/16 1,936 1,936 1,914 1,915 2,200
2023/05/15 1,887 1,898 1,880 1,898 2,300
2023/05/12 1,893 1,900 1,893 1,893 1,100
2023/05/11 1,908 1,913 1,900 1,908 2,800
2023/05/10 1,920 1,920 1,901 1,908 1,900
2023/05/09 1,905 1,915 1,900 1,907 2,500
2023/05/08 1,905 1,915 1,894 1,905 3,600
2023/05/02 1,886 1,900 1,886 1,900 1,900
2023/05/01 1,878 1,888 1,878 1,884 2,500
2023/04/28 1,904 1,909 1,879 1,880 1,900
2023/04/27 1,869 1,894 1,869 1,894 1,000
2023/04/26 1,905 1,905 1,874 1,875 3,000
2023/04/25 1,912 1,913 1,896 1,908 1,400
2023/04/24 1,876 1,894 1,870 1,891 2,800
2023/04/21 1,881 1,898 1,868 1,876 3,200
2023/04/20 1,872 1,882 1,872 1,881 1,600
2023/04/19 1,899 1,899 1,869 1,872 3,500
2023/04/18 1,915 1,916 1,851 1,899 11,000
2023/04/17 1,945 1,945 1,900 1,910 20,300
2023/04/14 2,101 2,111 1,921 1,985 66,200
2023/04/13 2,166 2,166 2,166 2,166 14,900
2023/04/12 1,743 1,790 1,742 1,766 6,500
2023/04/11 1,734 1,739 1,733 1,739 1,800
2023/04/10 1,722 1,735 1,722 1,735 1,200
2023/04/07 1,738 1,738 1,724 1,736 700
2023/04/06 1,720 1,730 1,720 1,726 600
2023/04/05 1,718 1,720 1,710 1,720 600
2023/04/04 1,734 1,734 1,706 1,714 1,800
2023/04/03 1,750 1,750 1,717 1,734 1,700
2023/03/31 1,730 1,730 1,674 1,714 3,000
2023/03/30 1,645 1,699 1,645 1,699 1,400
2023/03/29 1,648 1,650 1,633 1,640 1,000
2023/03/28 1,649 1,661 1,649 1,661 600
2023/03/27 1,630 1,664 1,630 1,649 1,000
2023/03/24 1,662 1,662 1,625 1,625 200
2023/03/23 1,620 1,662 1,620 1,659 800
2023/03/22 1,624 1,651 1,620 1,620 900
2023/03/20 1,632 1,654 1,611 1,623 1,700
2023/03/17 1,633 1,651 1,632 1,632 1,200
2023/03/16 1,650 1,650 1,613 1,639 1,100
2023/03/15 1,626 1,650 1,625 1,650 500
2023/03/14 1,640 1,668 1,623 1,626 1,200
2023/03/13 1,647 1,647 1,596 1,640 4,400
2023/03/10 1,645 1,666 1,643 1,663 1,300
2023/03/09 1,631 1,640 1,631 1,640 1,600
2023/03/08 1,640 1,663 1,640 1,646 1,600
2023/03/07 1,635 1,640 1,629 1,640 1,600
2023/03/06 1,634 1,637 1,615 1,635 3,100
2023/03/03 1,635 1,640 1,635 1,636 2,000
2023/03/02 1,647 1,647 1,637 1,640 1,000
2023/03/01 1,632 1,664 1,632 1,647 2,100
2023/02/28 1,650 1,651 1,630 1,646 6,000
2023/02/27 1,602 1,670 1,602 1,651 14,500
2023/02/24 1,797 1,797 1,750 1,753 15,600
2023/02/22 1,743 1,770 1,743 1,757 7,300
2023/02/21 1,727 1,742 1,716 1,735 5,600
2023/02/20 1,720 1,725 1,715 1,725 3,800
2023/02/17 1,715 1,723 1,710 1,720 2,200
2023/02/16 1,738 1,738 1,715 1,715 2,300
2023/02/15 1,742 1,753 1,720 1,720 4,800
2023/02/14 1,755 1,765 1,741 1,742 3,000
2023/02/13 1,772 1,773 1,757 1,763 2,500
2023/02/10 1,755 1,765 1,750 1,764 2,500
2023/02/09 1,748 1,761 1,748 1,755 4,000
2023/02/08 1,714 1,733 1,714 1,733 2,200
2023/02/07 1,702 1,717 1,702 1,714 1,800
2023/02/06 1,705 1,712 1,699 1,705 3,300
2023/02/03 1,716 1,728 1,711 1,715 1,700
2023/02/02 1,735 1,736 1,721 1,721 2,700
2023/02/01 1,753 1,754 1,721 1,735 3,500
2023/01/31 1,734 1,766 1,734 1,753 3,000
2023/01/30 1,731 1,750 1,719 1,734 6,100
2023/01/27 1,679 1,693 1,679 1,692 1,800
2023/01/26 1,670 1,670 1,668 1,670 1,800
2023/01/25 1,670 1,676 1,653 1,657 6,700
2023/01/24 1,700 1,716 1,661 1,673 6,600
2023/01/23 1,646 1,679 1,640 1,679 10,700
2023/01/20 1,622 1,637 1,619 1,627 3,700
2023/01/19 1,620 1,624 1,610 1,610 5,800
2023/01/18 1,613 1,623 1,607 1,620 4,600
2023/01/17 1,620 1,644 1,606 1,613 7,600
2023/01/16 1,602 1,628 1,602 1,620 16,500
2023/01/13 1,711 1,720 1,560 1,602 93,800
2023/01/12 1,405 1,425 1,400 1,421 2,600
2023/01/11 1,420 1,420 1,420 1,420 100
2023/01/10 1,415 1,430 1,404 1,405 1,400
2023/01/06 1,420 1,428 1,420 1,427 1,300
2023/01/05 1,388 1,428 1,388 1,410 1,900
2023/01/04 1,411 1,411 1,366 1,388 300

このページの先頭へ