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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,458 | 2,460 | 2,438 | 2,440 | 1,400 |
| 2024/12/27 | 2,430 | 2,453 | 2,430 | 2,437 | 2,300 |
| 2024/12/26 | 2,430 | 2,430 | 2,401 | 2,409 | 2,000 |
| 2024/12/25 | 2,434 | 2,434 | 2,410 | 2,425 | 900 |
| 2024/12/24 | 2,429 | 2,440 | 2,402 | 2,439 | 3,100 |
| 2024/12/23 | 2,382 | 2,430 | 2,380 | 2,429 | 5,600 |
| 2024/12/20 | 2,356 | 2,375 | 2,356 | 2,375 | 200 |
| 2024/12/19 | 2,356 | 2,381 | 2,356 | 2,366 | 900 |
| 2024/12/18 | 2,365 | 2,382 | 2,356 | 2,356 | 1,200 |
| 2024/12/17 | 2,368 | 2,368 | 2,346 | 2,355 | 800 |
| 2024/12/16 | 2,345 | 2,368 | 2,345 | 2,368 | 1,200 |
| 2024/12/13 | 2,328 | 2,344 | 2,326 | 2,344 | 500 |
| 2024/12/12 | 2,360 | 2,360 | 2,324 | 2,339 | 1,300 |
| 2024/12/11 | 2,361 | 2,365 | 2,347 | 2,360 | 1,000 |
| 2024/12/10 | 2,366 | 2,374 | 2,356 | 2,356 | 1,100 |
| 2024/12/09 | 2,383 | 2,383 | 2,369 | 2,375 | 1,200 |
| 2024/12/06 | 2,385 | 2,385 | 2,378 | 2,378 | 700 |
| 2024/12/05 | 2,368 | 2,380 | 2,367 | 2,380 | 600 |
| 2024/12/04 | 2,384 | 2,384 | 2,368 | 2,380 | 1,000 |
| 2024/12/03 | 2,365 | 2,384 | 2,365 | 2,384 | 3,000 |
| 2024/12/02 | 2,338 | 2,365 | 2,335 | 2,365 | 3,500 |
| 2024/11/29 | 2,279 | 2,333 | 2,279 | 2,315 | 4,200 |
| 2024/11/28 | 2,254 | 2,274 | 2,240 | 2,270 | 1,000 |
| 2024/11/27 | 2,251 | 2,254 | 2,241 | 2,254 | 900 |
| 2024/11/26 | 2,252 | 2,252 | 2,230 | 2,240 | 400 |
| 2024/11/25 | 2,217 | 2,253 | 2,217 | 2,251 | 2,000 |
| 2024/11/22 | 2,219 | 2,225 | 2,218 | 2,224 | 1,600 |
| 2024/11/21 | 2,220 | 2,230 | 2,220 | 2,220 | 400 |
| 2024/11/20 | 2,210 | 2,229 | 2,210 | 2,215 | 500 |
| 2024/11/19 | 2,237 | 2,237 | 2,224 | 2,226 | 600 |
| 2024/11/18 | 2,220 | 2,232 | 2,212 | 2,231 | 1,300 |
| 2024/11/15 | 2,219 | 2,233 | 2,218 | 2,233 | 700 |
| 2024/11/14 | 2,234 | 2,236 | 2,210 | 2,210 | 2,200 |
| 2024/11/13 | 2,241 | 2,249 | 2,237 | 2,237 | 700 |
| 2024/11/12 | 2,225 | 2,249 | 2,225 | 2,249 | 1,700 |
| 2024/11/11 | 2,247 | 2,248 | 2,241 | 2,241 | 1,200 |
| 2024/11/08 | 2,250 | 2,255 | 2,247 | 2,247 | 1,300 |
| 2024/11/07 | 2,260 | 2,260 | 2,250 | 2,250 | 500 |
| 2024/11/06 | 2,274 | 2,274 | 2,255 | 2,255 | 500 |
| 2024/11/05 | 2,257 | 2,260 | 2,248 | 2,248 | 800 |
| 2024/11/01 | 2,240 | 2,248 | 2,240 | 2,248 | 300 |
| 2024/10/31 | 2,281 | 2,285 | 2,234 | 2,240 | 2,600 |
| 2024/10/30 | 2,255 | 2,255 | 2,245 | 2,245 | 700 |
| 2024/10/29 | 2,208 | 2,255 | 2,202 | 2,255 | 1,600 |
| 2024/10/28 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2024/10/25 | 2,220 | 2,221 | 2,200 | 2,200 | 1,800 |
| 2024/10/24 | 2,220 | 2,227 | 2,207 | 2,227 | 400 |
| 2024/10/23 | 2,207 | 2,249 | 2,207 | 2,220 | 1,300 |
| 2024/10/22 | 2,220 | 2,220 | 2,207 | 2,207 | 400 |
| 2024/10/21 | 2,223 | 2,258 | 2,223 | 2,223 | 1,900 |
| 2024/10/18 | 2,223 | 2,239 | 2,221 | 2,221 | 900 |
| 2024/10/17 | 2,220 | 2,229 | 2,220 | 2,222 | 800 |
| 2024/10/16 | 2,220 | 2,249 | 2,213 | 2,249 | 1,600 |
| 2024/10/15 | 2,239 | 2,239 | 2,202 | 2,206 | 2,300 |
| 2024/10/11 | 2,230 | 2,239 | 2,220 | 2,239 | 1,900 |
| 2024/10/10 | 2,271 | 2,271 | 2,205 | 2,229 | 12,100 |
| 2024/10/09 | 2,298 | 2,363 | 2,298 | 2,349 | 7,900 |
| 2024/10/08 | 2,297 | 2,310 | 2,291 | 2,300 | 1,400 |
| 2024/10/07 | 2,280 | 2,310 | 2,280 | 2,298 | 2,900 |
| 2024/10/04 | 2,235 | 2,260 | 2,226 | 2,260 | 2,700 |
| 2024/10/03 | 2,215 | 2,225 | 2,215 | 2,220 | 1,200 |
| 2024/10/02 | 2,210 | 2,214 | 2,210 | 2,210 | 700 |
| 2024/10/01 | 2,220 | 2,220 | 2,160 | 2,210 | 1,300 |
| 2024/09/30 | 2,150 | 2,179 | 2,145 | 2,179 | 900 |
| 2024/09/27 | 2,145 | 2,197 | 2,145 | 2,160 | 900 |
| 2024/09/26 | 2,144 | 2,165 | 2,144 | 2,145 | 1,000 |
| 2024/09/25 | 2,133 | 2,150 | 2,131 | 2,144 | 1,300 |
| 2024/09/24 | 2,142 | 2,142 | 2,127 | 2,133 | 2,700 |
| 2024/09/20 | 2,151 | 2,160 | 2,142 | 2,142 | 1,700 |
| 2024/09/19 | 2,143 | 2,150 | 2,121 | 2,150 | 1,000 |
| 2024/09/18 | 2,142 | 2,151 | 2,120 | 2,143 | 2,000 |
| 2024/09/17 | 2,152 | 2,152 | 2,147 | 2,148 | 1,400 |
| 2024/09/13 | 2,170 | 2,179 | 2,151 | 2,158 | 1,500 |
| 2024/09/12 | 2,181 | 2,181 | 2,150 | 2,150 | 1,700 |
| 2024/09/11 | 2,189 | 2,200 | 2,152 | 2,155 | 3,900 |
| 2024/09/10 | 2,205 | 2,218 | 2,196 | 2,200 | 1,400 |
| 2024/09/09 | 2,185 | 2,210 | 2,184 | 2,205 | 2,100 |
| 2024/09/06 | 2,212 | 2,240 | 2,200 | 2,240 | 1,200 |
| 2024/09/05 | 2,199 | 2,235 | 2,185 | 2,212 | 2,100 |
| 2024/09/04 | 2,224 | 2,226 | 2,205 | 2,207 | 4,700 |
| 2024/09/03 | 2,253 | 2,266 | 2,224 | 2,236 | 7,000 |
| 2024/09/02 | 2,310 | 2,311 | 2,262 | 2,279 | 4,200 |
| 2024/08/30 | 2,369 | 2,369 | 2,328 | 2,330 | 5,700 |
| 2024/08/29 | 2,285 | 2,370 | 2,285 | 2,370 | 17,800 |
| 2024/08/28 | 2,490 | 2,495 | 2,465 | 2,485 | 10,400 |
| 2024/08/27 | 2,491 | 2,496 | 2,472 | 2,485 | 7,200 |
| 2024/08/26 | 2,480 | 2,493 | 2,475 | 2,491 | 6,100 |
| 2024/08/23 | 2,488 | 2,490 | 2,480 | 2,484 | 3,000 |
| 2024/08/22 | 2,487 | 2,492 | 2,482 | 2,490 | 2,800 |
| 2024/08/21 | 2,478 | 2,485 | 2,475 | 2,485 | 1,400 |
| 2024/08/20 | 2,476 | 2,483 | 2,467 | 2,482 | 2,300 |
| 2024/08/19 | 2,448 | 2,476 | 2,446 | 2,476 | 2,800 |
| 2024/08/16 | 2,428 | 2,447 | 2,428 | 2,442 | 2,000 |
| 2024/08/15 | 2,425 | 2,430 | 2,413 | 2,428 | 1,900 |
| 2024/08/14 | 2,455 | 2,457 | 2,447 | 2,447 | 1,600 |
| 2024/08/13 | 2,433 | 2,450 | 2,411 | 2,435 | 1,300 |
| 2024/08/09 | 2,384 | 2,430 | 2,360 | 2,410 | 1,900 |
| 2024/08/08 | 2,368 | 2,385 | 2,301 | 2,384 | 2,100 |
| 2024/08/07 | 2,220 | 2,346 | 2,150 | 2,346 | 3,300 |
| 2024/08/06 | 2,051 | 2,230 | 2,051 | 2,220 | 7,600 |
| 2024/08/05 | 2,224 | 2,260 | 1,943 | 2,030 | 10,200 |
| 2024/08/02 | 2,501 | 2,501 | 2,420 | 2,421 | 7,200 |
| 2024/08/01 | 2,538 | 2,538 | 2,504 | 2,510 | 3,100 |
| 2024/07/31 | 2,531 | 2,538 | 2,522 | 2,538 | 2,200 |
| 2024/07/30 | 2,534 | 2,535 | 2,520 | 2,532 | 1,800 |
| 2024/07/29 | 2,525 | 2,532 | 2,520 | 2,529 | 1,300 |
| 2024/07/26 | 2,512 | 2,515 | 2,511 | 2,515 | 900 |
| 2024/07/25 | 2,510 | 2,514 | 2,500 | 2,513 | 2,300 |
| 2024/07/24 | 2,524 | 2,524 | 2,516 | 2,516 | 500 |
| 2024/07/23 | 2,520 | 2,527 | 2,520 | 2,527 | 1,100 |
| 2024/07/22 | 2,530 | 2,530 | 2,518 | 2,518 | 2,400 |
| 2024/07/19 | 2,530 | 2,530 | 2,524 | 2,524 | 2,300 |
| 2024/07/18 | 2,524 | 2,525 | 2,518 | 2,525 | 1,100 |
| 2024/07/17 | 2,520 | 2,522 | 2,515 | 2,522 | 1,900 |
| 2024/07/16 | 2,524 | 2,525 | 2,521 | 2,525 | 2,000 |
| 2024/07/12 | 2,500 | 2,524 | 2,487 | 2,524 | 4,600 |
| 2024/07/11 | 2,506 | 2,519 | 2,506 | 2,506 | 3,800 |
| 2024/07/10 | 2,524 | 2,524 | 2,510 | 2,515 | 1,100 |
| 2024/07/09 | 2,525 | 2,527 | 2,516 | 2,520 | 2,300 |
| 2024/07/08 | 2,520 | 2,525 | 2,517 | 2,524 | 1,800 |
| 2024/07/05 | 2,509 | 2,521 | 2,505 | 2,519 | 1,200 |
| 2024/07/04 | 2,506 | 2,517 | 2,504 | 2,517 | 2,100 |
| 2024/07/03 | 2,521 | 2,522 | 2,500 | 2,505 | 3,300 |
| 2024/07/02 | 2,517 | 2,522 | 2,515 | 2,522 | 1,100 |
| 2024/07/01 | 2,515 | 2,524 | 2,512 | 2,512 | 3,900 |
| 2024/06/28 | 2,523 | 2,524 | 2,515 | 2,515 | 2,800 |
| 2024/06/27 | 2,501 | 2,520 | 2,501 | 2,520 | 2,700 |
| 2024/06/26 | 2,507 | 2,510 | 2,502 | 2,502 | 700 |
| 2024/06/25 | 2,513 | 2,513 | 2,500 | 2,507 | 1,300 |
| 2024/06/24 | 2,514 | 2,516 | 2,486 | 2,500 | 4,900 |
| 2024/06/21 | 2,509 | 2,510 | 2,500 | 2,510 | 900 |
| 2024/06/20 | 2,502 | 2,508 | 2,495 | 2,497 | 1,200 |
| 2024/06/19 | 2,514 | 2,514 | 2,501 | 2,510 | 1,000 |
| 2024/06/18 | 2,501 | 2,513 | 2,501 | 2,513 | 400 |
| 2024/06/17 | 2,514 | 2,514 | 2,491 | 2,513 | 1,600 |
| 2024/06/14 | 2,495 | 2,514 | 2,495 | 2,501 | 2,200 |
| 2024/06/13 | 2,513 | 2,513 | 2,499 | 2,499 | 800 |
| 2024/06/12 | 2,486 | 2,513 | 2,486 | 2,513 | 1,000 |
| 2024/06/11 | 2,498 | 2,499 | 2,485 | 2,486 | 2,300 |
| 2024/06/10 | 2,491 | 2,498 | 2,475 | 2,498 | 3,000 |
| 2024/06/07 | 2,441 | 2,445 | 2,441 | 2,441 | 700 |
| 2024/06/06 | 2,442 | 2,458 | 2,441 | 2,445 | 1,200 |
| 2024/06/05 | 2,443 | 2,465 | 2,441 | 2,442 | 800 |
| 2024/06/04 | 2,439 | 2,478 | 2,439 | 2,440 | 1,600 |
| 2024/06/03 | 2,450 | 2,450 | 2,431 | 2,439 | 1,400 |
| 2024/05/31 | 2,427 | 2,449 | 2,427 | 2,432 | 1,200 |
| 2024/05/30 | 2,445 | 2,445 | 2,425 | 2,426 | 1,500 |
| 2024/05/29 | 2,464 | 2,464 | 2,432 | 2,446 | 2,500 |
| 2024/05/28 | 2,472 | 2,472 | 2,452 | 2,452 | 1,100 |
| 2024/05/27 | 2,495 | 2,495 | 2,450 | 2,450 | 2,500 |
| 2024/05/24 | 2,450 | 2,454 | 2,430 | 2,451 | 1,900 |
| 2024/05/23 | 2,466 | 2,466 | 2,460 | 2,463 | 900 |
| 2024/05/22 | 2,444 | 2,499 | 2,440 | 2,469 | 3,200 |
| 2024/05/21 | 2,448 | 2,449 | 2,437 | 2,449 | 1,500 |
| 2024/05/20 | 2,420 | 2,448 | 2,420 | 2,448 | 2,800 |
| 2024/05/17 | 2,407 | 2,420 | 2,390 | 2,418 | 2,300 |
| 2024/05/16 | 2,422 | 2,422 | 2,388 | 2,413 | 3,000 |
| 2024/05/15 | 2,433 | 2,434 | 2,422 | 2,422 | 4,400 |
| 2024/05/14 | 2,429 | 2,472 | 2,426 | 2,432 | 5,800 |
| 2024/05/13 | 2,434 | 2,434 | 2,396 | 2,429 | 1,900 |
| 2024/05/10 | 2,402 | 2,434 | 2,402 | 2,434 | 1,800 |
| 2024/05/09 | 2,418 | 2,431 | 2,401 | 2,401 | 800 |
| 2024/05/08 | 2,433 | 2,433 | 2,432 | 2,432 | 400 |
| 2024/05/07 | 2,438 | 2,438 | 2,431 | 2,432 | 800 |
| 2024/05/02 | 2,448 | 2,448 | 2,415 | 2,446 | 900 |
| 2024/05/01 | 2,437 | 2,448 | 2,420 | 2,448 | 1,300 |
| 2024/04/30 | 2,436 | 2,447 | 2,436 | 2,438 | 1,900 |
| 2024/04/26 | 2,401 | 2,413 | 2,401 | 2,413 | 2,200 |
| 2024/04/25 | 2,356 | 2,401 | 2,356 | 2,393 | 800 |
| 2024/04/24 | 2,342 | 2,395 | 2,342 | 2,378 | 3,100 |
| 2024/04/23 | 2,344 | 2,344 | 2,341 | 2,341 | 300 |
| 2024/04/22 | 2,296 | 2,332 | 2,296 | 2,332 | 1,700 |
| 2024/04/19 | 2,293 | 2,324 | 2,230 | 2,296 | 4,700 |
| 2024/04/18 | 2,309 | 2,323 | 2,270 | 2,294 | 3,400 |
| 2024/04/17 | 2,365 | 2,381 | 2,302 | 2,311 | 5,400 |
| 2024/04/16 | 2,436 | 2,436 | 2,360 | 2,360 | 10,900 |
| 2024/04/15 | 2,514 | 2,514 | 2,413 | 2,430 | 13,900 |
| 2024/04/12 | 2,485 | 2,530 | 2,455 | 2,525 | 4,500 |
| 2024/04/11 | 2,500 | 2,516 | 2,499 | 2,500 | 6,300 |
| 2024/04/10 | 2,519 | 2,519 | 2,460 | 2,499 | 7,700 |
| 2024/04/09 | 2,529 | 2,542 | 2,499 | 2,499 | 15,500 |
| 2024/04/08 | 2,474 | 2,512 | 2,466 | 2,499 | 4,900 |
| 2024/04/05 | 2,464 | 2,473 | 2,450 | 2,452 | 5,100 |
| 2024/04/04 | 2,470 | 2,476 | 2,460 | 2,460 | 1,800 |
| 2024/04/03 | 2,470 | 2,470 | 2,463 | 2,470 | 1,100 |
| 2024/04/02 | 2,470 | 2,470 | 2,456 | 2,465 | 1,300 |
| 2024/04/01 | 2,505 | 2,520 | 2,451 | 2,470 | 3,200 |
| 2024/03/29 | 2,440 | 2,501 | 2,440 | 2,501 | 6,500 |
| 2024/03/28 | 2,380 | 2,449 | 2,365 | 2,449 | 3,700 |
| 2024/03/27 | 2,365 | 2,420 | 2,362 | 2,379 | 2,400 |
| 2024/03/26 | 2,372 | 2,448 | 2,333 | 2,365 | 11,100 |
| 2024/03/25 | 2,342 | 2,374 | 2,302 | 2,374 | 2,600 |
| 2024/03/22 | 2,342 | 2,382 | 2,340 | 2,342 | 1,500 |
| 2024/03/21 | 2,314 | 2,391 | 2,314 | 2,342 | 3,100 |
| 2024/03/19 | 2,251 | 2,315 | 2,251 | 2,314 | 6,400 |
| 2024/03/18 | 2,268 | 2,292 | 2,252 | 2,287 | 2,200 |
| 2024/03/15 | 2,244 | 2,260 | 2,230 | 2,235 | 1,300 |
| 2024/03/14 | 2,221 | 2,244 | 2,221 | 2,244 | 1,100 |
| 2024/03/13 | 2,241 | 2,245 | 2,223 | 2,225 | 1,700 |
| 2024/03/12 | 2,195 | 2,243 | 2,191 | 2,219 | 3,500 |
| 2024/03/11 | 2,332 | 2,332 | 2,181 | 2,201 | 9,300 |
| 2024/03/08 | 2,302 | 2,340 | 2,301 | 2,332 | 3,000 |
| 2024/03/07 | 2,320 | 2,362 | 2,315 | 2,347 | 4,300 |
| 2024/03/06 | 2,290 | 2,350 | 2,290 | 2,315 | 4,800 |
| 2024/03/05 | 2,319 | 2,319 | 2,249 | 2,290 | 15,200 |
| 2024/03/04 | 2,433 | 2,433 | 2,316 | 2,319 | 10,200 |
| 2024/03/01 | 2,498 | 2,498 | 2,362 | 2,405 | 15,700 |
| 2024/02/29 | 2,520 | 2,552 | 2,464 | 2,500 | 11,400 |
| 2024/02/28 | 2,501 | 2,574 | 2,501 | 2,558 | 29,700 |
| 2024/02/27 | 2,729 | 2,729 | 2,680 | 2,721 | 24,600 |
| 2024/02/26 | 2,700 | 2,750 | 2,696 | 2,750 | 10,800 |
| 2024/02/22 | 2,700 | 2,715 | 2,680 | 2,695 | 5,700 |
| 2024/02/21 | 2,694 | 2,705 | 2,680 | 2,700 | 2,200 |
| 2024/02/20 | 2,704 | 2,728 | 2,669 | 2,694 | 6,500 |
| 2024/02/19 | 2,700 | 2,700 | 2,650 | 2,690 | 6,900 |
| 2024/02/16 | 2,751 | 2,755 | 2,715 | 2,715 | 6,100 |
| 2024/02/15 | 2,780 | 2,794 | 2,758 | 2,761 | 4,500 |
| 2024/02/14 | 2,791 | 2,807 | 2,772 | 2,781 | 5,400 |
| 2024/02/13 | 2,839 | 2,839 | 2,780 | 2,791 | 6,300 |
| 2024/02/09 | 2,850 | 2,850 | 2,810 | 2,846 | 4,500 |
| 2024/02/08 | 2,886 | 2,886 | 2,829 | 2,864 | 4,500 |
| 2024/02/07 | 2,860 | 2,877 | 2,855 | 2,866 | 2,700 |
| 2024/02/06 | 2,871 | 2,904 | 2,852 | 2,860 | 5,100 |
| 2024/02/05 | 2,820 | 2,870 | 2,820 | 2,841 | 4,600 |
| 2024/02/02 | 2,810 | 2,832 | 2,749 | 2,820 | 4,900 |
| 2024/02/01 | 2,830 | 2,870 | 2,780 | 2,798 | 8,500 |
| 2024/01/31 | 2,695 | 2,868 | 2,695 | 2,827 | 9,800 |
| 2024/01/30 | 2,654 | 2,689 | 2,650 | 2,677 | 7,000 |
| 2024/01/29 | 2,598 | 2,670 | 2,584 | 2,655 | 6,800 |
| 2024/01/26 | 2,559 | 2,584 | 2,550 | 2,564 | 4,300 |
| 2024/01/25 | 2,561 | 2,561 | 2,538 | 2,550 | 3,000 |
| 2024/01/24 | 2,516 | 2,593 | 2,516 | 2,560 | 6,000 |
| 2024/01/23 | 2,480 | 2,515 | 2,480 | 2,508 | 4,400 |
| 2024/01/22 | 2,440 | 2,473 | 2,430 | 2,473 | 6,000 |
| 2024/01/19 | 2,449 | 2,449 | 2,420 | 2,428 | 4,900 |
| 2024/01/18 | 2,425 | 2,430 | 2,414 | 2,430 | 2,200 |
| 2024/01/17 | 2,401 | 2,440 | 2,401 | 2,420 | 4,800 |
| 2024/01/16 | 2,403 | 2,413 | 2,381 | 2,401 | 7,200 |
| 2024/01/15 | 2,360 | 2,418 | 2,352 | 2,408 | 12,800 |
| 2024/01/12 | 2,406 | 2,416 | 2,331 | 2,333 | 12,000 |
| 2024/01/11 | 2,432 | 2,437 | 2,374 | 2,406 | 10,200 |
| 2024/01/10 | 2,423 | 2,446 | 2,420 | 2,433 | 7,300 |
| 2024/01/09 | 2,429 | 2,438 | 2,407 | 2,423 | 5,700 |
| 2024/01/05 | 2,378 | 2,435 | 2,378 | 2,422 | 5,800 |
| 2024/01/04 | 2,341 | 2,367 | 2,330 | 2,367 | 6,200 |