アズーム(3496)の株価時系列情報
アズーム(3496)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 4,385 | 4,390 | 4,285 | 4,365 | 131,800 |
| 2026/02/05 | 4,245 | 4,485 | 4,225 | 4,440 | 163,100 |
| 2026/02/04 | 4,390 | 4,390 | 4,225 | 4,265 | 254,000 |
| 2026/02/03 | 4,410 | 4,510 | 4,380 | 4,390 | 182,500 |
| 2026/02/02 | 4,450 | 4,590 | 4,350 | 4,375 | 405,400 |
| 2026/01/30 | 4,530 | 4,540 | 4,475 | 4,520 | 171,200 |
| 2026/01/29 | 4,580 | 4,595 | 4,475 | 4,535 | 116,400 |
| 2026/01/28 | 4,640 | 4,640 | 4,555 | 4,580 | 170,600 |
| 2026/01/27 | 4,825 | 4,825 | 4,680 | 4,700 | 103,000 |
| 2026/01/26 | 4,870 | 4,870 | 4,730 | 4,775 | 87,100 |
| 2026/01/23 | 4,875 | 4,940 | 4,840 | 4,870 | 59,700 |
| 2026/01/22 | 4,950 | 4,950 | 4,820 | 4,860 | 146,900 |
| 2026/01/21 | 4,930 | 4,985 | 4,900 | 4,950 | 132,700 |
| 2026/01/20 | 5,160 | 5,230 | 5,010 | 5,010 | 71,200 |
| 2026/01/19 | 5,200 | 5,230 | 5,150 | 5,220 | 41,200 |
| 2026/01/16 | 5,140 | 5,190 | 5,110 | 5,180 | 97,800 |
| 2026/01/15 | 5,100 | 5,160 | 5,090 | 5,150 | 40,300 |
| 2026/01/14 | 5,120 | 5,200 | 5,090 | 5,110 | 49,600 |
| 2026/01/13 | 5,260 | 5,260 | 5,100 | 5,100 | 70,500 |
| 2026/01/09 | 5,180 | 5,260 | 5,180 | 5,240 | 25,500 |
| 2026/01/08 | 5,110 | 5,270 | 5,110 | 5,190 | 65,200 |
| 2026/01/07 | 5,200 | 5,200 | 5,100 | 5,110 | 58,000 |
| 2026/01/06 | 5,180 | 5,280 | 5,180 | 5,250 | 59,800 |
| 2026/01/05 | 5,380 | 5,380 | 5,070 | 5,130 | 92,300 |
| 2025/12/30 | 5,340 | 5,350 | 5,290 | 5,330 | 38,900 |
| 2025/12/29 | 5,440 | 5,440 | 5,290 | 5,340 | 40,600 |
| 2025/12/26 | 5,470 | 5,490 | 5,310 | 5,360 | 53,200 |
| 2025/12/25 | 5,120 | 5,430 | 5,100 | 5,410 | 188,600 |
| 2025/12/24 | 5,070 | 5,130 | 5,040 | 5,050 | 33,300 |
| 2025/12/23 | 4,935 | 5,120 | 4,935 | 5,060 | 80,000 |
| 2025/12/22 | 5,090 | 5,090 | 4,885 | 4,955 | 53,200 |
| 2025/12/19 | 5,050 | 5,090 | 5,000 | 5,050 | 32,700 |
| 2025/12/18 | 4,910 | 5,110 | 4,910 | 5,090 | 51,100 |
| 2025/12/17 | 4,950 | 5,010 | 4,885 | 4,955 | 81,100 |
| 2025/12/16 | 5,020 | 5,030 | 4,875 | 4,880 | 69,400 |
| 2025/12/15 | 4,885 | 5,110 | 4,885 | 5,060 | 97,100 |
| 2025/12/12 | 4,785 | 4,895 | 4,785 | 4,880 | 99,500 |
| 2025/12/11 | 4,935 | 4,950 | 4,775 | 4,800 | 79,400 |
| 2025/12/10 | 4,865 | 4,995 | 4,840 | 4,955 | 81,500 |
| 2025/12/09 | 4,975 | 4,995 | 4,830 | 4,835 | 96,200 |
| 2025/12/08 | 5,000 | 5,070 | 4,975 | 4,985 | 39,400 |
| 2025/12/05 | 4,960 | 5,030 | 4,940 | 4,975 | 58,700 |
| 2025/12/04 | 4,960 | 5,050 | 4,960 | 4,995 | 47,400 |
| 2025/12/03 | 4,885 | 5,080 | 4,870 | 5,050 | 94,200 |
| 2025/12/02 | 4,965 | 4,975 | 4,835 | 4,850 | 99,800 |
| 2025/12/01 | 4,995 | 5,040 | 4,910 | 4,990 | 63,000 |
| 2025/11/28 | 5,140 | 5,200 | 5,010 | 5,040 | 68,200 |
| 2025/11/27 | 5,140 | 5,180 | 5,090 | 5,100 | 49,500 |
| 2025/11/26 | 5,140 | 5,240 | 5,060 | 5,160 | 50,700 |
| 2025/11/25 | 5,310 | 5,310 | 5,130 | 5,140 | 67,800 |
| 2025/11/21 | 4,850 | 5,290 | 4,820 | 5,260 | 141,400 |
| 2025/11/20 | 5,150 | 5,200 | 4,775 | 4,920 | 189,400 |
| 2025/11/19 | 5,150 | 5,300 | 5,070 | 5,070 | 77,500 |
| 2025/11/18 | 5,250 | 5,280 | 5,040 | 5,050 | 129,000 |
| 2025/11/17 | 5,410 | 5,440 | 5,080 | 5,320 | 169,100 |
| 2025/11/14 | 6,230 | 6,230 | 5,310 | 5,420 | 436,600 |
| 2025/11/13 | 5,220 | 5,280 | 5,120 | 5,230 | 129,600 |
| 2025/11/12 | 5,100 | 5,150 | 4,980 | 5,120 | 101,900 |
| 2025/11/11 | 5,000 | 5,050 | 4,975 | 5,050 | 58,600 |
| 2025/11/10 | 4,940 | 5,060 | 4,935 | 4,990 | 66,400 |
| 2025/11/07 | 4,735 | 4,890 | 4,735 | 4,870 | 52,200 |
| 2025/11/06 | 4,800 | 4,845 | 4,720 | 4,720 | 27,200 |
| 2025/11/05 | 4,815 | 4,815 | 4,630 | 4,780 | 71,700 |
| 2025/11/04 | 4,750 | 4,785 | 4,680 | 4,745 | 46,700 |
| 2025/10/31 | 4,775 | 4,840 | 4,750 | 4,810 | 38,300 |
| 2025/10/30 | 4,815 | 4,850 | 4,735 | 4,775 | 49,000 |
| 2025/10/29 | 4,800 | 4,875 | 4,795 | 4,845 | 35,800 |
| 2025/10/28 | 4,955 | 4,960 | 4,795 | 4,795 | 46,500 |
| 2025/10/27 | 4,925 | 5,000 | 4,895 | 4,940 | 41,900 |
| 2025/10/24 | 5,030 | 5,030 | 4,815 | 4,855 | 52,700 |
| 2025/10/23 | 5,070 | 5,140 | 4,980 | 4,985 | 25,800 |
| 2025/10/22 | 5,020 | 5,120 | 5,010 | 5,120 | 52,400 |
| 2025/10/21 | 4,930 | 5,050 | 4,900 | 4,995 | 38,400 |
| 2025/10/20 | 4,855 | 4,960 | 4,825 | 4,915 | 39,700 |
| 2025/10/17 | 4,810 | 4,855 | 4,775 | 4,785 | 37,800 |
| 2025/10/16 | 4,920 | 4,980 | 4,840 | 4,880 | 34,800 |
| 2025/10/15 | 4,985 | 5,040 | 4,895 | 4,920 | 32,900 |
| 2025/10/14 | 4,880 | 5,070 | 4,810 | 4,990 | 54,700 |
| 2025/10/10 | 4,970 | 4,990 | 4,915 | 4,920 | 48,600 |
| 2025/10/09 | 5,080 | 5,140 | 5,010 | 5,020 | 30,000 |
| 2025/10/08 | 5,050 | 5,140 | 5,020 | 5,070 | 31,200 |
| 2025/10/07 | 5,070 | 5,150 | 5,040 | 5,080 | 41,900 |
| 2025/10/06 | 5,050 | 5,170 | 4,965 | 5,170 | 56,000 |
| 2025/10/03 | 4,870 | 4,995 | 4,870 | 4,975 | 42,800 |
| 2025/10/02 | 4,850 | 4,935 | 4,820 | 4,910 | 66,500 |
| 2025/10/01 | 5,030 | 5,060 | 4,780 | 4,835 | 85,000 |
| 2025/09/30 | 5,150 | 5,180 | 5,000 | 5,120 | 55,400 |
| 2025/09/29 | 5,100 | 5,150 | 5,040 | 5,150 | 52,200 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 10,090 | 10,190 | 10,040 | 10,190 | 19,800 |
| 2025/09/25 | 10,130 | 10,210 | 10,080 | 10,080 | 19,100 |
| 2025/09/24 | 10,110 | 10,150 | 9,990 | 10,130 | 15,600 |
| 2025/09/22 | 10,090 | 10,100 | 10,000 | 10,040 | 15,700 |
| 2025/09/19 | 10,130 | 10,160 | 9,890 | 10,100 | 34,300 |
| 2025/09/18 | 10,360 | 10,360 | 10,030 | 10,130 | 34,700 |
| 2025/09/17 | 10,440 | 10,460 | 10,280 | 10,380 | 19,000 |
| 2025/09/16 | 10,370 | 10,440 | 10,250 | 10,400 | 38,900 |
| 2025/09/12 | 10,370 | 10,400 | 10,240 | 10,240 | 34,000 |
| 2025/09/11 | 10,390 | 10,400 | 10,110 | 10,280 | 35,800 |
| 2025/09/10 | 9,980 | 10,340 | 9,900 | 10,310 | 47,200 |
| 2025/09/09 | 9,700 | 10,070 | 9,700 | 10,070 | 80,800 |
| 2025/09/08 | 9,650 | 9,710 | 9,560 | 9,580 | 26,000 |
| 2025/09/05 | 9,190 | 9,540 | 9,140 | 9,510 | 26,800 |
| 2025/09/04 | 9,120 | 9,270 | 9,100 | 9,190 | 29,500 |
| 2025/09/03 | 9,250 | 9,330 | 9,100 | 9,170 | 35,600 |
| 2025/09/02 | 9,340 | 9,430 | 9,250 | 9,250 | 31,100 |
| 2025/09/01 | 9,490 | 9,550 | 9,300 | 9,390 | 26,300 |
| 2025/08/29 | 9,560 | 9,600 | 9,450 | 9,450 | 43,500 |
| 2025/08/28 | 9,500 | 9,550 | 9,390 | 9,500 | 47,800 |
| 2025/08/27 | 9,530 | 9,610 | 9,400 | 9,470 | 45,500 |
| 2025/08/26 | 9,660 | 9,740 | 9,510 | 9,550 | 41,400 |
| 2025/08/25 | 9,710 | 9,800 | 9,550 | 9,640 | 66,400 |
| 2025/08/22 | 9,850 | 9,990 | 9,790 | 9,840 | 32,800 |
| 2025/08/21 | 9,940 | 10,030 | 9,820 | 9,890 | 32,600 |
| 2025/08/20 | 9,990 | 10,100 | 9,820 | 9,850 | 38,400 |
| 2025/08/19 | 10,050 | 10,170 | 9,930 | 10,080 | 47,500 |
| 2025/08/18 | 9,820 | 10,120 | 9,780 | 9,990 | 40,500 |
| 2025/08/15 | 10,050 | 10,150 | 9,760 | 9,760 | 45,300 |
| 2025/08/14 | 9,970 | 10,150 | 9,880 | 10,030 | 50,000 |
| 2025/08/13 | 9,920 | 10,000 | 9,810 | 9,950 | 62,500 |
| 2025/08/12 | 9,790 | 9,980 | 9,750 | 9,920 | 56,500 |
| 2025/08/08 | 9,830 | 9,900 | 9,640 | 9,790 | 53,100 |
| 2025/08/07 | 9,780 | 9,880 | 9,690 | 9,790 | 51,000 |
| 2025/08/06 | 9,810 | 9,930 | 9,560 | 9,730 | 79,900 |
| 2025/08/05 | 9,800 | 10,190 | 9,670 | 9,870 | 135,800 |
| 2025/08/04 | 9,250 | 9,780 | 9,250 | 9,720 | 186,900 |
| 2025/08/01 | 9,000 | 9,670 | 8,810 | 9,400 | 468,800 |
| 2025/07/31 | 8,300 | 8,780 | 8,300 | 8,480 | 107,300 |
| 2025/07/30 | 8,210 | 8,500 | 8,200 | 8,430 | 216,400 |
| 2025/07/29 | 8,360 | 8,360 | 8,150 | 8,300 | 36,700 |
| 2025/07/28 | 8,580 | 8,640 | 8,340 | 8,380 | 32,800 |
| 2025/07/25 | 8,470 | 8,570 | 8,390 | 8,570 | 22,100 |
| 2025/07/24 | 8,550 | 8,610 | 8,400 | 8,480 | 35,700 |
| 2025/07/23 | 8,440 | 8,550 | 8,370 | 8,500 | 25,100 |
| 2025/07/22 | 8,240 | 8,540 | 8,240 | 8,490 | 40,700 |
| 2025/07/18 | 8,360 | 8,400 | 8,170 | 8,170 | 17,700 |
| 2025/07/17 | 8,160 | 8,450 | 8,160 | 8,320 | 28,700 |
| 2025/07/16 | 8,050 | 8,320 | 8,050 | 8,250 | 26,400 |
| 2025/07/15 | 8,150 | 8,220 | 8,020 | 8,110 | 49,300 |
| 2025/07/14 | 8,360 | 8,380 | 8,120 | 8,200 | 53,600 |
| 2025/07/11 | 8,540 | 8,600 | 8,400 | 8,410 | 22,500 |
| 2025/07/10 | 8,610 | 8,690 | 8,550 | 8,580 | 28,200 |
| 2025/07/09 | 8,560 | 8,750 | 8,510 | 8,650 | 41,500 |
| 2025/07/08 | 8,570 | 8,680 | 8,390 | 8,510 | 39,400 |
| 2025/07/07 | 8,260 | 8,570 | 8,260 | 8,550 | 37,400 |
| 2025/07/04 | 8,290 | 8,430 | 8,260 | 8,260 | 27,400 |
| 2025/07/03 | 8,530 | 8,530 | 8,220 | 8,250 | 34,700 |
| 2025/07/02 | 8,640 | 8,640 | 8,440 | 8,460 | 42,000 |
| 2025/07/01 | 8,740 | 8,880 | 8,500 | 8,700 | 50,200 |
| 2025/06/30 | 9,020 | 9,100 | 8,610 | 8,690 | 78,000 |
| 2025/06/27 | 8,830 | 8,950 | 8,710 | 8,950 | 72,900 |
| 2025/06/26 | 8,840 | 8,880 | 8,610 | 8,760 | 56,500 |
| 2025/06/25 | 8,550 | 8,800 | 8,510 | 8,700 | 72,200 |
| 2025/06/24 | 8,310 | 8,850 | 8,300 | 8,420 | 120,300 |
| 2025/06/23 | 8,500 | 8,520 | 8,330 | 8,390 | 46,600 |
| 2025/06/20 | 8,860 | 8,890 | 8,500 | 8,520 | 40,200 |
| 2025/06/19 | 8,810 | 8,880 | 8,680 | 8,810 | 25,600 |
| 2025/06/18 | 8,600 | 8,800 | 8,590 | 8,760 | 39,300 |
| 2025/06/17 | 8,770 | 8,860 | 8,490 | 8,520 | 74,900 |
| 2025/06/16 | 8,660 | 8,930 | 8,650 | 8,820 | 69,600 |
| 2025/06/13 | 8,490 | 8,730 | 8,300 | 8,660 | 38,300 |
| 2025/06/12 | 8,350 | 8,400 | 8,270 | 8,350 | 25,800 |
| 2025/06/11 | 8,440 | 8,470 | 8,240 | 8,340 | 40,900 |
| 2025/06/10 | 8,880 | 8,880 | 8,420 | 8,430 | 73,300 |
| 2025/06/09 | 8,550 | 9,020 | 8,460 | 8,780 | 110,900 |
| 2025/06/06 | 8,540 | 8,580 | 8,400 | 8,400 | 12,400 |
| 2025/06/05 | 8,560 | 8,730 | 8,470 | 8,540 | 19,800 |
| 2025/06/04 | 8,400 | 8,640 | 8,400 | 8,580 | 17,600 |
| 2025/06/03 | 8,330 | 8,380 | 8,260 | 8,370 | 16,400 |
| 2025/06/02 | 8,390 | 8,450 | 8,310 | 8,330 | 3,200 |
| 2025/05/30 | 8,310 | 8,450 | 8,310 | 8,390 | 7,900 |
| 2025/05/29 | 8,440 | 8,520 | 8,340 | 8,390 | 14,700 |
| 2025/05/28 | 8,500 | 8,520 | 8,360 | 8,440 | 13,300 |
| 2025/05/27 | 8,430 | 8,510 | 8,390 | 8,490 | 11,800 |
| 2025/05/26 | 8,550 | 8,570 | 8,400 | 8,400 | 7,000 |
| 2025/05/23 | 8,400 | 8,550 | 8,340 | 8,400 | 11,100 |
| 2025/05/22 | 8,260 | 8,500 | 8,210 | 8,390 | 16,800 |
| 2025/05/21 | 8,510 | 8,690 | 8,270 | 8,320 | 25,500 |
| 2025/05/20 | 8,890 | 9,090 | 8,430 | 8,450 | 38,100 |
| 2025/05/19 | 8,290 | 8,540 | 8,230 | 8,520 | 23,700 |
| 2025/05/16 | 8,450 | 8,450 | 8,270 | 8,360 | 10,500 |
| 2025/05/15 | 8,210 | 8,400 | 8,170 | 8,390 | 26,100 |
| 2025/05/14 | 8,100 | 8,440 | 8,040 | 8,300 | 27,800 |
| 2025/05/13 | 7,830 | 8,170 | 7,830 | 8,090 | 42,100 |
| 2025/05/12 | 7,870 | 7,980 | 7,800 | 7,810 | 24,300 |
| 2025/05/09 | 8,070 | 8,150 | 7,850 | 7,940 | 37,400 |
| 2025/05/08 | 8,210 | 8,390 | 8,060 | 8,120 | 22,100 |
| 2025/05/07 | 8,230 | 8,340 | 8,150 | 8,220 | 28,900 |
| 2025/05/02 | 8,290 | 8,360 | 8,020 | 8,230 | 48,000 |
| 2025/05/01 | 7,670 | 8,620 | 7,650 | 8,140 | 164,100 |
| 2025/04/30 | 7,800 | 7,960 | 7,760 | 7,810 | 48,700 |
| 2025/04/28 | 7,720 | 7,770 | 7,640 | 7,720 | 11,000 |
| 2025/04/25 | 7,770 | 7,770 | 7,630 | 7,670 | 18,600 |
| 2025/04/24 | 7,810 | 7,810 | 7,570 | 7,700 | 18,100 |
| 2025/04/23 | 7,930 | 7,930 | 7,690 | 7,770 | 26,900 |
| 2025/04/22 | 8,000 | 8,000 | 7,640 | 7,680 | 29,300 |
| 2025/04/21 | 7,880 | 7,910 | 7,780 | 7,900 | 27,900 |
| 2025/04/18 | 7,750 | 7,920 | 7,700 | 7,920 | 25,600 |
| 2025/04/17 | 7,670 | 7,780 | 7,600 | 7,710 | 19,000 |
| 2025/04/16 | 7,780 | 7,900 | 7,570 | 7,670 | 20,100 |
| 2025/04/15 | 7,790 | 7,850 | 7,610 | 7,760 | 21,100 |