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
2025/06/13 2,397 2,399 2,392 2,392 500
2025/06/12 2,396 2,396 2,390 2,392 1,500
2025/06/11 2,393 2,398 2,393 2,395 500
2025/06/10 2,396 2,396 2,393 2,393 900
2025/06/09 2,398 2,398 2,391 2,391 800
2025/06/06 2,389 2,395 2,389 2,390 600
2025/06/05 2,391 2,394 2,390 2,394 700
2025/06/04 2,392 2,393 2,382 2,390 1,400
2025/06/03 2,381 2,389 2,381 2,389 1,100
2025/06/02 2,383 2,383 2,364 2,374 1,900
2025/05/30 2,378 2,378 2,362 2,362 1,000
2025/05/29 2,368 2,375 2,350 2,356 1,900
2025/05/28 2,355 2,363 2,336 2,363 2,000
2025/05/27 2,330 2,356 2,330 2,356 400
2025/05/26 2,340 2,357 2,330 2,330 1,400
2025/05/23 2,340 2,347 2,330 2,340 900
2025/05/22 2,310 2,349 2,310 2,344 1,100
2025/05/21 2,347 2,373 2,306 2,307 5,200
2025/05/20 2,367 2,375 2,345 2,346 4,700
2025/05/19 2,450 2,920 2,315 2,366 229,400
2025/05/16 2,439 2,450 2,437 2,450 1,200
2025/05/15 2,435 2,447 2,435 2,438 400
2025/05/14 2,448 2,448 2,435 2,435 300
2025/05/13 2,445 2,450 2,432 2,450 400
2025/05/12 2,427 2,440 2,411 2,440 700
2025/05/09 2,426 2,444 2,426 2,430 1,200
2025/05/08 2,410 2,449 2,410 2,426 800
2025/05/07 2,415 2,415 2,402 2,414 1,000
2025/05/02 2,418 2,448 2,408 2,419 1,400
2025/05/01 2,432 2,529 2,353 2,418 38,100
2025/04/30 2,461 2,461 2,426 2,441 600
2025/04/28 2,449 2,459 2,435 2,459 800
2025/04/25 2,430 2,450 2,427 2,450 700
2025/04/24 2,427 2,456 2,427 2,428 500
2025/04/23 2,427 2,427 2,426 2,426 200
2025/04/22 2,423 2,426 2,423 2,426 700
2025/04/21 2,425 2,440 2,425 2,440 400
2025/04/18 2,432 2,437 2,430 2,434 600
2025/04/17 2,433 2,448 2,432 2,432 1,500
2025/04/16 2,414 2,448 2,414 2,433 800
2025/04/15 2,410 2,420 2,410 2,420 800
2025/04/14 2,412 2,424 2,412 2,412 1,100
2025/04/11 2,489 2,489 2,401 2,402 4,100
2025/04/10 2,395 2,490 2,395 2,490 3,500
2025/04/09 2,328 2,355 2,280 2,320 900
2025/04/08 2,255 2,378 2,255 2,340 2,200
2025/04/07 2,163 2,300 2,113 2,255 5,500
2025/04/04 2,407 2,413 2,300 2,413 3,600
2025/04/03 2,414 2,429 2,405 2,416 1,400
2025/04/02 2,447 2,447 2,412 2,428 2,200
2025/04/01 2,465 2,465 2,453 2,453 300
2025/03/31 2,452 2,471 2,447 2,469 800
2025/03/28 2,450 2,474 2,450 2,474 700
2025/03/27 2,447 2,465 2,447 2,449 1,400
2025/03/26 2,461 2,461 2,444 2,458 1,200
2025/03/25 2,467 2,484 2,460 2,461 1,100
2025/03/24 2,476 2,476 2,457 2,475 1,100
2025/03/21 2,426 2,477 2,415 2,477 4,400
2025/03/19 2,525 2,544 2,450 2,476 11,500
2025/03/18 2,431 2,431 2,409 2,425 1,000
2025/03/17 2,414 2,425 2,412 2,412 1,700
2025/03/14 2,426 2,431 2,412 2,425 1,000
2025/03/13 2,430 2,430 2,426 2,426 200
2025/03/12 2,420 2,438 2,414 2,438 500
2025/03/11 2,403 2,440 2,400 2,440 1,400
2025/03/10 2,418 2,437 2,405 2,405 2,800
2025/03/07 2,398 2,418 2,392 2,418 600
2025/03/06 2,400 2,410 2,400 2,403 1,300
2025/03/05 2,371 2,401 2,371 2,400 2,300
2025/03/04 2,392 2,392 2,371 2,371 2,500
2025/03/03 2,403 2,410 2,365 2,393 5,800
2025/02/28 2,422 2,438 2,385 2,410 7,400
2025/02/27 2,415 2,454 2,412 2,420 18,200
2025/02/26 2,568 2,580 2,555 2,578 9,200
2025/02/25 2,565 2,572 2,560 2,570 5,300
2025/02/21 2,561 2,574 2,560 2,565 2,900
2025/02/20 2,560 2,575 2,554 2,574 2,200
2025/02/19 2,576 2,576 2,552 2,570 1,400
2025/02/18 2,565 2,573 2,552 2,552 2,200
2025/02/17 2,550 2,565 2,545 2,565 3,200
2025/02/14 2,550 2,555 2,544 2,544 2,700
2025/02/13 2,550 2,555 2,544 2,550 2,400
2025/02/12 2,541 2,550 2,541 2,550 1,400
2025/02/10 2,540 2,550 2,540 2,541 3,800
2025/02/07 2,541 2,549 2,540 2,540 2,300
2025/02/06 2,540 2,544 2,537 2,541 3,700
2025/02/05 2,551 2,555 2,540 2,540 3,100
2025/02/04 2,548 2,555 2,546 2,549 2,800
2025/02/03 2,540 2,555 2,540 2,548 4,000
2025/01/31 2,540 2,548 2,539 2,540 1,300
2025/01/30 2,536 2,555 2,528 2,540 3,000
2025/01/29 2,545 2,552 2,531 2,536 3,200
2025/01/28 2,545 2,550 2,530 2,545 1,900
2025/01/27 2,557 2,562 2,551 2,552 2,000
2025/01/24 2,538 2,549 2,536 2,549 1,900
2025/01/23 2,528 2,540 2,528 2,536 800
2025/01/22 2,539 2,550 2,532 2,540 1,700
2025/01/21 2,530 2,533 2,530 2,531 700
2025/01/20 2,537 2,537 2,513 2,536 1,400
2025/01/17 2,510 2,530 2,510 2,528 700
2025/01/16 2,557 2,559 2,510 2,535 2,800
2025/01/15 2,510 2,545 2,506 2,516 4,700
2025/01/14 2,473 2,510 2,472 2,510 5,600
2025/01/10 2,457 2,500 2,457 2,499 2,700
2025/01/09 2,467 2,481 2,457 2,457 2,500
2025/01/08 2,484 2,488 2,456 2,466 900
2025/01/07 2,476 2,485 2,453 2,484 2,100
2025/01/06 2,449 2,458 2,435 2,448 6,300

このページの先頭へ