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 |
|---|---|---|---|---|---|
| 2026/06/24 | 4,200 | 4,240 | 4,050 | 4,070 | 51,500 |
| 2026/06/23 | 4,070 | 4,175 | 4,020 | 4,140 | 54,400 |
| 2026/06/22 | 4,165 | 4,180 | 4,090 | 4,095 | 34,600 |
| 2026/06/19 | 4,180 | 4,195 | 4,095 | 4,165 | 37,300 |
| 2026/06/18 | 4,250 | 4,300 | 4,155 | 4,210 | 24,500 |
| 2026/06/17 | 4,300 | 4,340 | 4,260 | 4,270 | 28,400 |
| 2026/06/16 | 4,240 | 4,285 | 4,160 | 4,265 | 39,400 |
| 2026/06/15 | 4,295 | 4,315 | 4,215 | 4,235 | 34,500 |
| 2026/06/12 | 4,285 | 4,385 | 4,270 | 4,290 | 72,800 |
| 2026/06/11 | 4,410 | 4,435 | 4,325 | 4,355 | 55,600 |
| 2026/06/10 | 4,260 | 4,455 | 4,240 | 4,405 | 84,300 |
| 2026/06/09 | 4,155 | 4,310 | 4,125 | 4,250 | 106,200 |
| 2026/06/08 | 4,015 | 4,165 | 4,015 | 4,085 | 120,900 |
| 2026/06/05 | 3,995 | 4,120 | 3,970 | 4,075 | 81,300 |
| 2026/06/04 | 3,960 | 4,030 | 3,915 | 3,965 | 81,100 |
| 2026/06/03 | 4,015 | 4,080 | 3,975 | 4,020 | 136,900 |
| 2026/06/02 | 4,120 | 4,140 | 4,005 | 4,085 | 171,700 |
| 2026/06/01 | 4,195 | 4,195 | 4,110 | 4,155 | 59,100 |
| 2026/05/29 | 4,130 | 4,195 | 4,100 | 4,125 | 55,900 |
| 2026/05/28 | 4,125 | 4,125 | 4,060 | 4,085 | 89,000 |
| 2026/05/27 | 4,125 | 4,145 | 4,050 | 4,130 | 51,000 |
| 2026/05/26 | 4,160 | 4,210 | 4,145 | 4,170 | 52,700 |
| 2026/05/25 | 4,200 | 4,200 | 4,040 | 4,165 | 148,100 |
| 2026/05/22 | 4,240 | 4,250 | 4,185 | 4,195 | 61,500 |
| 2026/05/21 | 4,290 | 4,290 | 4,150 | 4,225 | 112,300 |
| 2026/05/20 | 4,475 | 4,480 | 4,275 | 4,285 | 100,800 |
| 2026/05/19 | 4,315 | 4,460 | 4,300 | 4,355 | 124,500 |
| 2026/05/18 | 4,300 | 4,370 | 4,235 | 4,295 | 135,600 |
| 2026/05/15 | 4,190 | 4,310 | 4,190 | 4,245 | 84,600 |
| 2026/05/14 | 4,160 | 4,185 | 4,070 | 4,185 | 202,100 |
| 2026/05/13 | 4,325 | 4,345 | 4,210 | 4,230 | 62,300 |
| 2026/05/12 | 4,325 | 4,370 | 4,230 | 4,315 | 90,200 |
| 2026/05/11 | 4,205 | 4,390 | 4,205 | 4,325 | 139,400 |
| 2026/05/08 | 4,045 | 4,270 | 4,045 | 4,220 | 137,500 |
| 2026/05/07 | 4,160 | 4,240 | 3,990 | 4,010 | 140,000 |
| 2026/05/01 | 4,235 | 4,280 | 4,040 | 4,120 | 274,600 |
| 2026/04/30 | 4,115 | 4,140 | 4,050 | 4,095 | 108,700 |
| 2026/04/28 | 4,105 | 4,150 | 4,065 | 4,120 | 159,900 |
| 2026/04/27 | 4,150 | 4,150 | 4,060 | 4,125 | 87,100 |
| 2026/04/24 | 4,100 | 4,170 | 4,070 | 4,130 | 69,900 |
| 2026/04/23 | 4,145 | 4,170 | 4,085 | 4,110 | 192,300 |
| 2026/04/22 | 4,275 | 4,295 | 4,130 | 4,130 | 151,600 |
| 2026/04/21 | 4,355 | 4,395 | 4,280 | 4,280 | 69,200 |
| 2026/04/20 | 4,355 | 4,390 | 4,320 | 4,355 | 69,300 |
| 2026/04/17 | 4,405 | 4,440 | 4,340 | 4,350 | 69,500 |
| 2026/04/16 | 4,435 | 4,510 | 4,380 | 4,400 | 68,300 |
| 2026/04/15 | 4,430 | 4,480 | 4,350 | 4,415 | 105,900 |
| 2026/04/14 | 4,475 | 4,495 | 4,370 | 4,405 | 61,800 |
| 2026/04/13 | 4,410 | 4,465 | 4,400 | 4,430 | 68,300 |
| 2026/04/10 | 4,445 | 4,485 | 4,385 | 4,420 | 104,700 |
| 2026/04/09 | 4,595 | 4,600 | 4,405 | 4,475 | 65,500 |
| 2026/04/08 | 4,680 | 4,740 | 4,585 | 4,630 | 84,700 |
| 2026/04/07 | 4,650 | 4,715 | 4,625 | 4,670 | 46,500 |
| 2026/04/06 | 4,515 | 4,625 | 4,510 | 4,610 | 38,300 |
| 2026/04/03 | 4,485 | 4,570 | 4,455 | 4,485 | 35,600 |
| 2026/03/27 | 4,460 | 4,510 | 4,430 | 4,495 | 65,500 |
| 2026/03/26 | 4,480 | 4,485 | 4,405 | 4,445 | 57,700 |
| 2026/03/25 | 4,420 | 4,490 | 4,415 | 4,470 | 54,200 |
| 2026/03/24 | 4,395 | 4,435 | 4,365 | 4,395 | 54,800 |
| 2026/03/23 | 4,365 | 4,365 | 4,265 | 4,295 | 77,000 |
| 2026/03/19 | 4,520 | 4,555 | 4,425 | 4,435 | 43,000 |
| 2026/03/18 | 4,525 | 4,585 | 4,510 | 4,580 | 31,200 |
| 2026/03/17 | 4,585 | 4,605 | 4,470 | 4,495 | 46,000 |
| 2026/03/16 | 4,600 | 4,635 | 4,505 | 4,540 | 38,800 |
| 2026/03/13 | 4,600 | 4,685 | 4,580 | 4,625 | 64,000 |
| 2026/03/12 | 4,785 | 4,785 | 4,630 | 4,655 | 50,700 |
| 2026/03/11 | 4,745 | 4,820 | 4,720 | 4,785 | 92,200 |
| 2026/03/10 | 4,755 | 4,800 | 4,645 | 4,745 | 74,400 |
| 2026/03/09 | 4,725 | 4,760 | 4,620 | 4,685 | 130,500 |
| 2026/03/06 | 4,690 | 4,810 | 4,665 | 4,795 | 108,700 |
| 2026/03/05 | 4,640 | 4,795 | 4,625 | 4,715 | 158,200 |
| 2026/03/04 | 4,445 | 4,620 | 4,405 | 4,500 | 177,600 |
| 2026/03/03 | 4,415 | 4,510 | 4,390 | 4,460 | 98,400 |
| 2026/03/02 | 4,400 | 4,475 | 4,365 | 4,415 | 96,400 |
| 2026/02/27 | 4,570 | 4,600 | 4,475 | 4,500 | 91,800 |
| 2026/02/26 | 4,365 | 4,530 | 4,350 | 4,505 | 81,600 |
| 2026/02/25 | 4,335 | 4,405 | 4,320 | 4,350 | 69,700 |
| 2026/02/24 | 4,310 | 4,350 | 4,270 | 4,335 | 102,000 |
| 2026/02/20 | 4,390 | 4,395 | 4,325 | 4,360 | 60,300 |
| 2026/02/19 | 4,410 | 4,440 | 4,330 | 4,400 | 59,400 |
| 2026/02/18 | 4,340 | 4,405 | 4,305 | 4,370 | 76,000 |
| 2026/02/17 | 4,380 | 4,425 | 4,290 | 4,310 | 113,500 |
| 2026/02/16 | 4,325 | 4,545 | 4,315 | 4,450 | 101,300 |
| 2026/02/13 | 4,420 | 4,465 | 4,270 | 4,325 | 104,600 |
| 2026/02/12 | 4,425 | 4,530 | 4,405 | 4,480 | 93,400 |
| 2026/02/10 | 4,415 | 4,510 | 4,415 | 4,495 | 70,000 |
| 2026/02/09 | 4,435 | 4,465 | 4,340 | 4,440 | 73,000 |
| 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 |