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
2026/05/08 2,804 2,809 2,802 2,809 1,000
2026/05/07 2,845 2,845 2,805 2,805 1,100
2026/05/01 2,805 2,848 2,804 2,848 1,300
2026/04/30 2,860 2,860 2,805 2,805 800
2026/04/28 2,824 2,869 2,824 2,861 800
2026/04/27 2,840 2,864 2,822 2,864 1,400
2026/04/24 2,860 2,887 2,840 2,840 1,300
2026/04/23 2,871 2,871 2,860 2,860 900
2026/04/22 2,884 2,884 2,870 2,871 600
2026/04/21 2,899 2,899 2,869 2,880 800
2026/04/20 2,865 2,899 2,865 2,899 600
2026/04/17 2,871 2,873 2,862 2,862 1,100
2026/04/16 2,919 2,919 2,861 2,870 1,700
2026/04/15 2,889 2,930 2,870 2,907 1,200
2026/04/14 2,950 2,972 2,900 2,900 1,900
2026/04/13 2,941 2,988 2,941 2,945 4,200
2026/04/10 2,991 3,000 2,935 3,000 8,900
2026/04/09 2,936 2,960 2,936 2,941 5,000
2026/04/08 2,900 2,928 2,900 2,928 2,200
2026/04/07 2,880 2,890 2,876 2,890 2,200
2026/04/06 2,860 2,880 2,860 2,880 2,200
2026/04/03 2,835 2,850 2,835 2,850 200
2026/03/27 2,789 2,810 2,789 2,792 1,700
2026/03/26 2,820 2,820 2,785 2,785 400
2026/03/25 2,789 2,823 2,789 2,823 2,300
2026/03/24 2,789 2,801 2,789 2,790 600
2026/03/23 2,798 2,802 2,780 2,784 2,500
2026/03/19 2,800 2,805 2,800 2,800 400
2026/03/18 2,831 2,831 2,799 2,831 19,900
2026/03/17 2,800 2,831 2,794 2,831 800
2026/03/16 2,802 2,838 2,800 2,800 800
2026/03/13 2,802 2,823 2,800 2,823 1,000
2026/03/12 2,832 2,835 2,802 2,802 1,400
2026/03/11 2,810 2,869 2,810 2,855 1,700
2026/03/10 2,800 2,830 2,776 2,829 2,400
2026/03/09 2,779 2,783 2,773 2,780 2,800
2026/03/06 2,796 2,815 2,775 2,815 1,300
2026/03/05 2,831 2,831 2,740 2,797 2,700
2026/03/04 2,799 2,799 2,731 2,731 6,200
2026/03/03 2,869 2,871 2,803 2,803 5,100
2026/03/02 2,890 2,890 2,870 2,872 4,500
2026/02/27 2,878 2,892 2,871 2,892 5,300
2026/02/26 2,870 2,890 2,860 2,878 14,800
2026/02/25 3,000 3,020 2,997 3,000 9,800
2026/02/24 3,035 3,040 3,000 3,000 8,300
2026/02/20 3,045 3,055 3,035 3,035 2,700
2026/02/19 3,070 3,070 2,990 3,045 8,300
2026/02/18 2,902 2,955 2,900 2,955 8,800
2026/02/17 3,065 3,140 2,945 2,974 23,600
2026/02/16 3,065 3,070 3,055 3,070 2,100
2026/02/13 3,050 3,060 3,050 3,060 3,300
2026/02/12 3,030 3,050 3,030 3,040 3,800
2026/02/10 3,020 3,035 3,010 3,035 1,900
2026/02/09 3,025 3,030 3,015 3,015 1,800
2026/02/06 3,025 3,025 3,015 3,025 1,600
2026/02/05 3,010 3,030 3,010 3,025 2,900
2026/02/04 3,000 3,015 3,000 3,005 1,700
2026/02/03 3,000 3,010 3,000 3,000 2,200
2026/02/02 2,990 3,010 2,990 2,991 2,100
2026/01/30 2,991 3,000 2,990 2,990 2,200
2026/01/29 3,010 3,010 2,996 2,997 2,100
2026/01/28 3,010 3,040 2,999 2,999 5,800
2026/01/27 3,005 3,020 3,005 3,020 1,100
2026/01/26 3,000 3,030 3,000 3,015 1,900
2026/01/23 3,040 3,040 3,000 3,015 2,800
2026/01/22 3,010 3,030 3,010 3,015 1,600
2026/01/21 3,010 3,025 3,010 3,020 600
2026/01/20 3,020 3,030 3,020 3,030 700
2026/01/19 3,040 3,045 3,030 3,030 1,100
2026/01/16 2,998 3,035 2,998 3,035 2,000
2026/01/15 2,987 3,000 2,981 3,000 2,500
2026/01/14 3,035 3,035 2,982 2,992 7,000
2026/01/13 3,095 3,095 2,961 3,050 15,800
2026/01/09 3,100 3,165 3,095 3,165 7,000
2026/01/08 3,065 3,110 3,050 3,090 6,400
2026/01/07 3,055 3,055 3,030 3,050 2,600
2026/01/06 2,994 3,055 2,980 3,055 5,900
2026/01/05 2,970 2,987 2,970 2,985 3,100

このページの先頭へ