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 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,250 | 5,550 | 5,160 | 5,470 | 44,300 |
| 2024/04/17 | 5,310 | 5,360 | 5,160 | 5,290 | 44,200 |
| 2024/04/16 | 5,500 | 5,500 | 5,310 | 5,350 | 37,000 |
| 2024/04/15 | 5,520 | 5,570 | 5,460 | 5,550 | 18,900 |
| 2024/04/12 | 5,560 | 5,670 | 5,550 | 5,620 | 17,600 |
| 2024/04/11 | 5,670 | 5,670 | 5,510 | 5,560 | 40,500 |
| 2024/04/10 | 5,800 | 5,850 | 5,670 | 5,730 | 30,600 |
| 2024/04/09 | 5,800 | 5,880 | 5,800 | 5,830 | 12,500 |
| 2024/04/08 | 5,770 | 5,880 | 5,760 | 5,810 | 23,400 |
| 2024/04/05 | 5,760 | 5,810 | 5,670 | 5,700 | 26,700 |
| 2024/04/04 | 5,930 | 5,960 | 5,770 | 5,850 | 24,800 |
| 2024/04/03 | 5,780 | 5,940 | 5,660 | 5,840 | 57,600 |
| 2024/04/02 | 6,060 | 6,060 | 5,840 | 5,840 | 94,200 |
| 2024/04/01 | 6,150 | 6,210 | 6,050 | 6,060 | 22,000 |
| 2024/03/29 | 6,050 | 6,220 | 6,050 | 6,140 | 28,100 |
| 2024/03/28 | 6,140 | 6,190 | 6,020 | 6,040 | 27,500 |
| 2024/03/27 | 6,280 | 6,280 | 6,040 | 6,120 | 31,800 |
| 2024/03/26 | 6,210 | 6,360 | 6,060 | 6,230 | 68,600 |
| 2024/03/25 | 6,320 | 6,500 | 6,310 | 6,310 | 39,000 |
| 2024/03/22 | 6,380 | 6,400 | 6,320 | 6,360 | 25,800 |
| 2024/03/21 | 6,380 | 6,400 | 6,290 | 6,310 | 23,600 |
| 2024/03/19 | 6,320 | 6,400 | 6,250 | 6,310 | 37,900 |
| 2024/03/18 | 6,440 | 6,580 | 6,240 | 6,320 | 61,100 |
| 2024/03/15 | 6,220 | 6,390 | 6,140 | 6,340 | 27,400 |
| 2024/03/14 | 6,150 | 6,320 | 6,080 | 6,240 | 32,400 |
| 2024/03/13 | 6,440 | 6,480 | 6,110 | 6,150 | 55,100 |
| 2024/03/12 | 6,030 | 6,440 | 6,030 | 6,340 | 86,600 |
| 2024/03/11 | 6,000 | 6,210 | 5,980 | 6,010 | 57,900 |
| 2024/03/08 | 6,100 | 6,140 | 6,010 | 6,020 | 47,500 |
| 2024/03/07 | 6,330 | 6,330 | 6,070 | 6,100 | 56,300 |
| 2024/03/06 | 6,280 | 6,470 | 6,260 | 6,310 | 40,800 |
| 2024/03/05 | 6,200 | 6,350 | 6,050 | 6,270 | 41,900 |
| 2024/03/04 | 6,350 | 6,350 | 6,210 | 6,210 | 50,900 |
| 2024/03/01 | 6,520 | 6,520 | 6,220 | 6,320 | 93,900 |
| 2024/02/29 | 6,570 | 6,570 | 6,320 | 6,420 | 79,900 |
| 2024/02/28 | 6,760 | 6,940 | 6,580 | 6,580 | 43,400 |
| 2024/02/27 | 6,530 | 6,820 | 6,530 | 6,730 | 62,900 |
| 2024/02/26 | 6,530 | 6,590 | 6,440 | 6,530 | 60,500 |
| 2024/02/22 | 6,630 | 6,670 | 6,470 | 6,630 | 73,200 |
| 2024/02/21 | 6,790 | 6,790 | 6,520 | 6,550 | 116,400 |
| 2024/02/20 | 6,920 | 6,920 | 6,780 | 6,860 | 35,400 |
| 2024/02/19 | 6,880 | 6,990 | 6,810 | 6,940 | 38,900 |
| 2024/02/16 | 6,900 | 6,950 | 6,810 | 6,880 | 35,500 |
| 2024/02/15 | 7,040 | 7,090 | 6,890 | 6,890 | 33,600 |
| 2024/02/14 | 6,940 | 7,040 | 6,850 | 6,970 | 38,600 |
| 2024/02/13 | 7,310 | 7,380 | 7,070 | 7,090 | 42,400 |
| 2024/02/09 | 7,100 | 7,340 | 7,100 | 7,260 | 35,700 |
| 2024/02/08 | 7,220 | 7,340 | 7,110 | 7,140 | 24,600 |
| 2024/02/07 | 7,290 | 7,440 | 7,170 | 7,250 | 27,800 |
| 2024/02/06 | 7,380 | 7,380 | 6,960 | 7,290 | 76,000 |
| 2024/02/05 | 7,350 | 7,440 | 7,250 | 7,350 | 49,800 |
| 2024/02/02 | 6,680 | 7,500 | 6,660 | 7,470 | 232,100 |
| 2024/02/01 | 6,550 | 6,800 | 6,460 | 6,640 | 109,400 |
| 2024/01/31 | 6,760 | 6,810 | 6,530 | 6,700 | 89,000 |
| 2024/01/30 | 6,950 | 6,950 | 6,630 | 6,710 | 60,800 |
| 2024/01/29 | 7,020 | 7,020 | 6,710 | 6,800 | 71,500 |
| 2024/01/26 | 7,050 | 7,150 | 7,000 | 7,060 | 22,800 |
| 2024/01/25 | 7,080 | 7,170 | 6,960 | 7,100 | 30,800 |
| 2024/01/24 | 6,960 | 7,120 | 6,960 | 7,100 | 16,200 |
| 2024/01/23 | 7,080 | 7,140 | 6,960 | 7,030 | 26,200 |
| 2024/01/22 | 6,810 | 7,020 | 6,750 | 7,000 | 38,700 |
| 2024/01/19 | 6,720 | 6,810 | 6,690 | 6,710 | 19,500 |
| 2024/01/18 | 6,670 | 6,740 | 6,570 | 6,650 | 46,100 |
| 2024/01/17 | 7,010 | 7,010 | 6,700 | 6,700 | 73,400 |
| 2024/01/16 | 7,010 | 7,220 | 6,950 | 7,010 | 45,000 |
| 2024/01/15 | 7,190 | 7,200 | 6,940 | 7,050 | 85,600 |
| 2024/01/12 | 7,040 | 7,230 | 7,030 | 7,200 | 72,800 |
| 2024/01/11 | 7,160 | 7,190 | 6,890 | 7,090 | 74,300 |
| 2024/01/10 | 7,100 | 7,200 | 7,070 | 7,090 | 22,200 |
| 2024/01/09 | 7,210 | 7,280 | 7,030 | 7,160 | 38,100 |
| 2024/01/05 | 7,100 | 7,220 | 7,050 | 7,170 | 43,200 |
| 2024/01/04 | 7,100 | 7,200 | 7,030 | 7,130 | 19,700 |
| 2023/12/29 | 7,270 | 7,330 | 7,040 | 7,200 | 67,700 |
| 2023/12/28 | 7,290 | 7,410 | 7,170 | 7,340 | 23,800 |
| 2023/12/27 | 7,310 | 7,360 | 7,240 | 7,280 | 21,200 |
| 2023/12/26 | 7,260 | 7,360 | 7,220 | 7,290 | 16,900 |
| 2023/12/25 | 7,500 | 7,570 | 7,230 | 7,250 | 27,300 |
| 2023/12/22 | 7,700 | 7,740 | 7,470 | 7,470 | 27,200 |
| 2023/12/21 | 7,260 | 7,640 | 7,230 | 7,610 | 41,400 |
| 2023/12/20 | 7,470 | 7,540 | 7,410 | 7,410 | 33,600 |
| 2023/12/19 | 7,160 | 7,380 | 7,120 | 7,360 | 26,900 |
| 2023/12/18 | 7,180 | 7,210 | 7,070 | 7,150 | 23,900 |
| 2023/12/15 | 7,110 | 7,430 | 7,110 | 7,270 | 28,700 |
| 2023/12/14 | 7,160 | 7,300 | 7,000 | 7,220 | 56,400 |
| 2023/12/13 | 7,360 | 7,380 | 6,920 | 7,060 | 82,300 |
| 2023/12/12 | 7,690 | 7,730 | 7,290 | 7,360 | 61,400 |
| 2023/12/11 | 7,600 | 7,790 | 7,590 | 7,710 | 37,200 |
| 2023/12/08 | 7,760 | 7,870 | 7,440 | 7,560 | 81,700 |
| 2023/12/07 | 7,750 | 8,050 | 7,700 | 7,910 | 93,100 |
| 2023/12/06 | 7,790 | 7,800 | 7,680 | 7,750 | 30,700 |
| 2023/12/05 | 7,610 | 7,760 | 7,590 | 7,670 | 36,600 |
| 2023/12/04 | 7,530 | 7,700 | 7,460 | 7,700 | 34,300 |
| 2023/12/01 | 7,600 | 7,680 | 7,550 | 7,560 | 22,000 |
| 2023/11/30 | 7,470 | 7,630 | 7,320 | 7,630 | 38,600 |
| 2023/11/29 | 7,460 | 7,620 | 7,410 | 7,470 | 33,800 |
| 2023/11/28 | 7,680 | 7,720 | 7,530 | 7,570 | 33,100 |
| 2023/11/27 | 7,510 | 7,650 | 7,400 | 7,620 | 55,200 |
| 2023/11/24 | 7,820 | 7,820 | 7,530 | 7,620 | 84,900 |
| 2023/11/22 | 7,700 | 7,990 | 7,590 | 7,870 | 82,700 |
| 2023/11/21 | 7,440 | 7,740 | 7,410 | 7,730 | 156,000 |
| 2023/11/20 | 7,050 | 7,270 | 7,050 | 7,230 | 86,000 |
| 2023/11/17 | 6,810 | 6,950 | 6,710 | 6,890 | 40,700 |
| 2023/11/16 | 6,870 | 7,050 | 6,800 | 6,810 | 79,100 |
| 2023/11/15 | 6,890 | 6,950 | 6,630 | 6,840 | 106,800 |
| 2023/11/14 | 6,270 | 6,770 | 6,270 | 6,710 | 132,900 |
| 2023/11/13 | 6,910 | 6,910 | 6,310 | 6,370 | 205,500 |
| 2023/11/10 | 6,540 | 6,700 | 6,430 | 6,660 | 126,800 |
| 2023/11/09 | 6,540 | 6,700 | 6,470 | 6,700 | 63,300 |
| 2023/11/08 | 6,650 | 6,700 | 6,530 | 6,530 | 69,700 |
| 2023/11/07 | 6,670 | 6,770 | 6,430 | 6,450 | 82,700 |
| 2023/11/06 | 6,380 | 6,930 | 6,350 | 6,770 | 135,700 |
| 2023/11/02 | 6,190 | 6,240 | 6,130 | 6,180 | 53,300 |
| 2023/11/01 | 6,300 | 6,300 | 5,960 | 6,060 | 65,100 |
| 2023/10/31 | 6,080 | 6,180 | 5,950 | 6,160 | 79,000 |
| 2023/10/30 | 6,130 | 6,330 | 6,070 | 6,180 | 58,900 |
| 2023/10/27 | 6,150 | 6,210 | 5,940 | 6,140 | 74,500 |
| 2023/10/26 | 5,940 | 6,130 | 5,910 | 5,960 | 58,400 |
| 2023/10/25 | 6,560 | 6,660 | 6,240 | 6,240 | 85,700 |
| 2023/10/24 | 6,150 | 6,420 | 5,900 | 6,360 | 145,300 |
| 2023/10/23 | 6,330 | 6,440 | 6,120 | 6,150 | 129,100 |
| 2023/10/20 | 6,350 | 6,580 | 6,240 | 6,470 | 143,400 |
| 2023/10/19 | 6,860 | 6,990 | 6,300 | 6,490 | 231,100 |
| 2023/10/18 | 7,280 | 7,300 | 6,950 | 7,160 | 125,100 |
| 2023/10/17 | 7,900 | 7,950 | 7,240 | 7,340 | 150,300 |
| 2023/10/16 | 8,050 | 8,050 | 7,720 | 7,850 | 98,500 |
| 2023/10/13 | 8,240 | 8,240 | 8,100 | 8,120 | 33,000 |
| 2023/10/12 | 8,200 | 8,340 | 8,100 | 8,340 | 25,700 |
| 2023/10/11 | 8,250 | 8,270 | 8,050 | 8,060 | 30,200 |
| 2023/10/10 | 8,040 | 8,160 | 7,930 | 8,150 | 28,400 |
| 2023/10/06 | 7,980 | 8,030 | 7,720 | 7,900 | 28,600 |
| 2023/10/05 | 7,640 | 7,900 | 7,580 | 7,900 | 52,000 |
| 2023/10/04 | 8,010 | 8,160 | 7,550 | 7,550 | 127,200 |
| 2023/10/03 | 8,150 | 8,220 | 7,980 | 8,190 | 37,600 |
| 2023/10/02 | 8,300 | 8,300 | 8,110 | 8,150 | 22,000 |
| 2023/09/29 | 8,280 | 8,320 | 8,150 | 8,190 | 25,700 |
| 2023/09/28 | 8,090 | 8,170 | 7,990 | 8,130 | 19,500 |
| 2023/09/27 | 8,000 | 8,120 | 7,940 | 8,010 | 26,000 |
| 2023/09/26 | 8,020 | 8,210 | 7,970 | 7,970 | 25,100 |
| 2023/09/25 | 8,290 | 8,340 | 7,910 | 7,990 | 75,400 |
| 2023/09/22 | 7,950 | 8,470 | 7,910 | 8,410 | 47,500 |
| 2023/09/21 | 7,970 | 8,200 | 7,970 | 8,100 | 32,400 |
| 2023/09/20 | 7,920 | 8,090 | 7,910 | 8,020 | 22,800 |
| 2023/09/19 | 8,080 | 8,150 | 7,900 | 7,920 | 36,100 |
| 2023/09/15 | 8,160 | 8,200 | 8,080 | 8,120 | 17,600 |
| 2023/09/14 | 8,110 | 8,250 | 8,070 | 8,160 | 27,100 |
| 2023/09/13 | 8,040 | 8,190 | 7,870 | 8,110 | 45,700 |
| 2023/09/12 | 8,000 | 8,170 | 7,990 | 8,080 | 52,400 |
| 2023/09/11 | 7,620 | 8,080 | 7,600 | 7,950 | 102,600 |
| 2023/09/08 | 7,320 | 7,650 | 7,320 | 7,650 | 74,800 |
| 2023/09/07 | 7,300 | 7,360 | 7,200 | 7,340 | 29,800 |
| 2023/09/06 | 7,360 | 7,530 | 7,300 | 7,330 | 31,900 |
| 2023/09/05 | 7,240 | 7,330 | 7,200 | 7,330 | 22,100 |
| 2023/09/04 | 7,400 | 7,400 | 7,160 | 7,240 | 62,000 |
| 2023/09/01 | 7,240 | 7,350 | 7,210 | 7,350 | 25,500 |
| 2023/08/31 | 7,260 | 7,350 | 7,230 | 7,290 | 22,600 |
| 2023/08/30 | 7,450 | 7,450 | 7,210 | 7,310 | 47,100 |
| 2023/08/29 | 7,520 | 7,540 | 7,320 | 7,320 | 31,000 |
| 2023/08/28 | 7,570 | 7,740 | 7,450 | 7,510 | 26,200 |
| 2023/08/25 | 7,430 | 7,820 | 7,370 | 7,520 | 40,200 |
| 2023/08/24 | 7,600 | 7,650 | 7,450 | 7,450 | 32,200 |
| 2023/08/23 | 7,220 | 7,520 | 7,160 | 7,510 | 40,000 |
| 2023/08/22 | 7,160 | 7,360 | 7,110 | 7,240 | 45,100 |
| 2023/08/21 | 6,840 | 7,190 | 6,840 | 7,160 | 62,200 |
| 2023/08/18 | 6,840 | 6,960 | 6,790 | 6,850 | 60,200 |
| 2023/08/17 | 7,070 | 7,100 | 6,850 | 6,940 | 45,300 |
| 2023/08/16 | 7,080 | 7,200 | 7,040 | 7,130 | 21,400 |
| 2023/08/15 | 7,040 | 7,220 | 7,000 | 7,180 | 44,000 |
| 2023/08/14 | 7,030 | 7,090 | 6,930 | 6,990 | 19,800 |
| 2023/08/10 | 7,080 | 7,280 | 6,960 | 6,970 | 49,700 |
| 2023/08/09 | 6,940 | 7,160 | 6,790 | 7,080 | 50,500 |
| 2023/08/08 | 7,220 | 7,220 | 6,850 | 6,890 | 92,000 |
| 2023/08/07 | 7,000 | 7,270 | 6,900 | 7,270 | 50,100 |
| 2023/08/04 | 6,920 | 7,070 | 6,760 | 6,810 | 58,000 |
| 2023/08/03 | 7,220 | 7,250 | 6,890 | 6,890 | 56,300 |
| 2023/08/02 | 6,910 | 7,600 | 6,820 | 7,160 | 166,400 |
| 2023/08/01 | 6,600 | 7,300 | 6,600 | 6,880 | 309,700 |
| 2023/07/31 | 6,690 | 6,730 | 6,540 | 6,650 | 64,900 |
| 2023/07/28 | 6,590 | 6,630 | 6,350 | 6,530 | 127,300 |
| 2023/07/27 | 6,590 | 6,750 | 6,590 | 6,750 | 16,400 |
| 2023/07/26 | 6,640 | 6,640 | 6,520 | 6,600 | 19,400 |
| 2023/07/25 | 6,820 | 6,820 | 6,580 | 6,620 | 29,900 |
| 2023/07/24 | 6,630 | 6,770 | 6,630 | 6,770 | 23,500 |
| 2023/07/21 | 6,700 | 6,700 | 6,550 | 6,550 | 36,100 |
| 2023/07/20 | 6,840 | 6,840 | 6,670 | 6,760 | 28,000 |
| 2023/07/19 | 6,850 | 6,880 | 6,760 | 6,840 | 18,700 |
| 2023/07/18 | 6,770 | 6,950 | 6,740 | 6,750 | 22,900 |
| 2023/07/14 | 6,830 | 6,920 | 6,710 | 6,740 | 29,000 |
| 2023/07/13 | 6,530 | 6,690 | 6,440 | 6,690 | 25,000 |
| 2023/07/12 | 6,630 | 6,630 | 6,440 | 6,440 | 20,100 |
| 2023/07/11 | 6,650 | 6,700 | 6,610 | 6,630 | 18,000 |
| 2023/07/10 | 6,550 | 6,730 | 6,510 | 6,590 | 28,200 |
| 2023/07/07 | 6,300 | 6,550 | 6,250 | 6,470 | 39,500 |
| 2023/07/06 | 6,610 | 6,660 | 6,400 | 6,400 | 47,300 |
| 2023/07/05 | 6,760 | 6,890 | 6,670 | 6,740 | 24,200 |
| 2023/07/04 | 6,700 | 6,800 | 6,630 | 6,750 | 25,100 |
| 2023/07/03 | 6,970 | 6,980 | 6,740 | 6,800 | 41,900 |
| 2023/06/30 | 7,010 | 7,110 | 6,800 | 6,910 | 66,600 |
| 2023/06/29 | 6,460 | 7,130 | 6,460 | 7,010 | 245,200 |
| 2023/06/28 | 6,290 | 6,410 | 6,190 | 6,390 | 44,600 |
| 2023/06/27 | 6,100 | 6,300 | 6,060 | 6,190 | 61,700 |