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 |
|---|---|---|---|---|---|
| 2024/11/08 | 5,660 | 5,780 | 5,660 | 5,710 | 15,600 |
| 2024/11/07 | 5,580 | 5,690 | 5,530 | 5,660 | 16,800 |
| 2024/11/06 | 5,580 | 5,640 | 5,450 | 5,530 | 29,300 |
| 2024/11/05 | 5,630 | 5,650 | 5,530 | 5,560 | 13,900 |
| 2024/11/01 | 5,820 | 5,840 | 5,560 | 5,560 | 29,000 |
| 2024/10/31 | 5,840 | 5,950 | 5,800 | 5,900 | 12,600 |
| 2024/10/30 | 5,980 | 5,980 | 5,840 | 5,920 | 9,600 |
| 2024/10/29 | 5,810 | 5,980 | 5,810 | 5,960 | 6,600 |
| 2024/10/28 | 5,700 | 5,890 | 5,700 | 5,880 | 8,700 |
| 2024/10/25 | 5,840 | 5,840 | 5,670 | 5,700 | 13,600 |
| 2024/10/24 | 5,870 | 5,870 | 5,730 | 5,740 | 14,000 |
| 2024/10/23 | 5,870 | 5,870 | 5,740 | 5,870 | 9,300 |
| 2024/10/22 | 6,040 | 6,040 | 5,840 | 5,910 | 16,800 |
| 2024/10/21 | 5,940 | 6,130 | 5,920 | 6,130 | 8,900 |
| 2024/10/18 | 6,090 | 6,090 | 5,980 | 6,000 | 8,400 |
| 2024/10/17 | 6,190 | 6,210 | 5,960 | 5,990 | 17,600 |
| 2024/10/16 | 6,150 | 6,300 | 6,120 | 6,230 | 14,400 |
| 2024/10/15 | 6,190 | 6,210 | 6,070 | 6,120 | 7,200 |
| 2024/10/11 | 6,080 | 6,170 | 6,080 | 6,170 | 5,700 |
| 2024/10/10 | 6,150 | 6,170 | 6,020 | 6,080 | 11,600 |
| 2024/10/09 | 6,090 | 6,130 | 6,050 | 6,130 | 7,100 |
| 2024/10/08 | 6,130 | 6,150 | 6,010 | 6,090 | 13,000 |
| 2024/10/07 | 6,280 | 6,300 | 6,160 | 6,170 | 10,500 |
| 2024/10/04 | 6,310 | 6,420 | 6,220 | 6,220 | 17,900 |
| 2024/10/03 | 6,340 | 6,340 | 6,220 | 6,270 | 6,700 |
| 2024/10/02 | 6,340 | 6,340 | 6,120 | 6,190 | 15,200 |
| 2024/10/01 | 6,320 | 6,420 | 6,280 | 6,340 | 11,800 |
| 2024/09/30 | 6,280 | 6,480 | 6,230 | 6,350 | 17,700 |
| 2024/09/27 | 6,290 | 6,460 | 6,280 | 6,400 | 30,600 |
| 2024/09/26 | 6,080 | 6,130 | 6,040 | 6,110 | 10,600 |
| 2024/09/25 | 6,180 | 6,190 | 6,040 | 6,130 | 15,900 |
| 2024/09/24 | 6,300 | 6,300 | 6,140 | 6,270 | 18,000 |
| 2024/09/20 | 6,380 | 6,380 | 6,200 | 6,200 | 12,700 |
| 2024/09/19 | 6,360 | 6,380 | 6,240 | 6,320 | 12,100 |
| 2024/09/18 | 6,330 | 6,390 | 6,180 | 6,270 | 17,200 |
| 2024/09/17 | 6,340 | 6,400 | 6,070 | 6,300 | 23,500 |
| 2024/09/13 | 6,170 | 6,270 | 6,130 | 6,240 | 25,100 |
| 2024/09/12 | 6,050 | 6,180 | 6,040 | 6,120 | 27,100 |
| 2024/09/11 | 5,880 | 6,000 | 5,710 | 5,850 | 19,600 |
| 2024/09/10 | 5,750 | 5,860 | 5,690 | 5,860 | 9,600 |
| 2024/09/09 | 5,550 | 5,790 | 5,530 | 5,670 | 24,100 |
| 2024/09/06 | 5,970 | 5,970 | 5,710 | 5,780 | 15,600 |
| 2024/09/05 | 5,700 | 6,080 | 5,650 | 5,970 | 34,400 |
| 2024/09/04 | 5,750 | 5,920 | 5,720 | 5,750 | 32,600 |
| 2024/09/03 | 5,660 | 6,010 | 5,640 | 5,960 | 29,800 |
| 2024/09/02 | 5,610 | 5,650 | 5,510 | 5,640 | 9,100 |
| 2024/08/30 | 5,570 | 5,600 | 5,480 | 5,590 | 21,900 |
| 2024/08/29 | 5,500 | 5,570 | 5,460 | 5,570 | 11,000 |
| 2024/08/28 | 5,730 | 5,730 | 5,510 | 5,550 | 12,100 |
| 2024/08/27 | 5,570 | 5,740 | 5,490 | 5,730 | 31,500 |
| 2024/08/26 | 5,330 | 5,660 | 5,290 | 5,620 | 42,800 |
| 2024/08/23 | 5,210 | 5,230 | 5,140 | 5,230 | 6,600 |
| 2024/08/22 | 5,160 | 5,250 | 5,090 | 5,160 | 16,600 |
| 2024/08/21 | 5,030 | 5,210 | 5,030 | 5,200 | 13,200 |
| 2024/08/20 | 5,180 | 5,200 | 5,090 | 5,120 | 17,800 |
| 2024/08/19 | 5,370 | 5,370 | 5,080 | 5,130 | 38,100 |
| 2024/08/16 | 5,380 | 5,460 | 5,260 | 5,380 | 36,100 |
| 2024/08/15 | 5,100 | 5,300 | 5,100 | 5,270 | 22,700 |
| 2024/08/14 | 5,200 | 5,270 | 5,100 | 5,180 | 38,300 |
| 2024/08/13 | 4,835 | 5,180 | 4,835 | 5,170 | 53,500 |
| 2024/08/09 | 4,885 | 5,030 | 4,750 | 4,800 | 31,000 |
| 2024/08/08 | 4,670 | 4,965 | 4,670 | 4,865 | 53,300 |
| 2024/08/07 | 4,520 | 4,855 | 4,475 | 4,740 | 76,200 |
| 2024/08/06 | 4,545 | 4,665 | 4,450 | 4,530 | 87,900 |
| 2024/08/05 | 4,525 | 4,600 | 4,050 | 4,055 | 134,600 |
| 2024/08/02 | 4,900 | 4,925 | 4,505 | 4,750 | 169,300 |
| 2024/08/01 | 5,590 | 5,640 | 5,200 | 5,200 | 121,800 |
| 2024/07/31 | 6,200 | 6,230 | 6,090 | 6,200 | 42,500 |
| 2024/07/30 | 6,260 | 6,300 | 6,130 | 6,290 | 27,200 |
| 2024/07/29 | 6,150 | 6,280 | 6,080 | 6,260 | 25,600 |
| 2024/07/26 | 6,150 | 6,230 | 6,070 | 6,090 | 12,600 |
| 2024/07/25 | 6,080 | 6,200 | 6,050 | 6,130 | 17,600 |
| 2024/07/24 | 6,140 | 6,260 | 6,080 | 6,080 | 21,800 |
| 2024/07/23 | 6,250 | 6,250 | 6,080 | 6,110 | 10,300 |
| 2024/07/22 | 6,200 | 6,200 | 6,040 | 6,070 | 16,700 |
| 2024/07/19 | 6,240 | 6,250 | 6,070 | 6,180 | 19,700 |
| 2024/07/18 | 6,390 | 6,480 | 6,230 | 6,240 | 24,600 |
| 2024/07/17 | 6,300 | 6,430 | 6,190 | 6,300 | 32,700 |
| 2024/07/16 | 6,150 | 6,390 | 6,150 | 6,220 | 31,600 |
| 2024/07/12 | 5,750 | 6,230 | 5,750 | 6,140 | 84,800 |
| 2024/07/11 | 5,770 | 5,770 | 5,600 | 5,690 | 27,300 |
| 2024/07/10 | 5,710 | 5,770 | 5,620 | 5,740 | 30,500 |
| 2024/07/09 | 5,870 | 5,900 | 5,720 | 5,720 | 23,400 |
| 2024/07/08 | 5,810 | 5,870 | 5,780 | 5,870 | 9,900 |
| 2024/07/05 | 5,760 | 5,900 | 5,760 | 5,800 | 15,100 |
| 2024/07/04 | 5,890 | 5,890 | 5,740 | 5,770 | 21,000 |
| 2024/07/03 | 5,940 | 5,940 | 5,790 | 5,830 | 15,500 |
| 2024/07/02 | 5,950 | 5,950 | 5,690 | 5,850 | 47,800 |
| 2024/07/01 | 6,160 | 6,160 | 5,890 | 5,950 | 27,200 |
| 2024/06/28 | 6,170 | 6,170 | 6,030 | 6,100 | 18,300 |
| 2024/06/27 | 6,240 | 6,270 | 6,120 | 6,120 | 12,800 |
| 2024/06/26 | 6,180 | 6,290 | 6,170 | 6,250 | 24,200 |
| 2024/06/25 | 6,140 | 6,240 | 6,090 | 6,130 | 16,100 |
| 2024/06/24 | 5,860 | 6,040 | 5,860 | 6,040 | 16,200 |
| 2024/06/21 | 5,700 | 5,860 | 5,700 | 5,850 | 9,200 |
| 2024/06/20 | 5,750 | 5,800 | 5,710 | 5,750 | 6,300 |
| 2024/06/19 | 5,850 | 5,880 | 5,750 | 5,780 | 14,400 |
| 2024/06/18 | 5,890 | 6,010 | 5,820 | 5,820 | 12,900 |
| 2024/06/17 | 5,820 | 5,910 | 5,820 | 5,840 | 20,200 |
| 2024/06/14 | 5,830 | 5,910 | 5,810 | 5,860 | 9,500 |
| 2024/06/13 | 5,790 | 5,950 | 5,790 | 5,930 | 17,100 |
| 2024/06/12 | 5,830 | 5,870 | 5,720 | 5,720 | 13,400 |
| 2024/06/11 | 5,810 | 5,880 | 5,790 | 5,810 | 15,900 |
| 2024/06/10 | 5,820 | 5,870 | 5,760 | 5,810 | 13,500 |
| 2024/06/07 | 5,900 | 5,920 | 5,800 | 5,870 | 12,200 |
| 2024/06/06 | 6,080 | 6,080 | 5,800 | 5,880 | 32,200 |
| 2024/06/05 | 6,010 | 6,060 | 5,960 | 6,050 | 18,100 |
| 2024/06/04 | 5,740 | 6,030 | 5,740 | 5,980 | 30,300 |
| 2024/06/03 | 5,810 | 5,840 | 5,760 | 5,760 | 11,100 |
| 2024/05/31 | 5,700 | 5,830 | 5,670 | 5,800 | 17,000 |
| 2024/05/30 | 5,650 | 5,800 | 5,550 | 5,710 | 27,200 |
| 2024/05/29 | 6,030 | 6,040 | 5,780 | 5,780 | 34,600 |
| 2024/05/28 | 5,930 | 6,180 | 5,930 | 6,110 | 31,100 |
| 2024/05/27 | 5,850 | 5,940 | 5,760 | 5,910 | 20,800 |
| 2024/05/24 | 5,830 | 5,870 | 5,730 | 5,820 | 31,900 |
| 2024/05/23 | 6,230 | 6,280 | 5,940 | 5,950 | 41,400 |
| 2024/05/22 | 6,280 | 6,280 | 6,130 | 6,190 | 18,700 |
| 2024/05/21 | 6,300 | 6,410 | 6,270 | 6,270 | 32,700 |
| 2024/05/20 | 6,220 | 6,290 | 6,200 | 6,270 | 17,900 |
| 2024/05/17 | 6,200 | 6,270 | 6,160 | 6,260 | 30,500 |
| 2024/05/16 | 6,420 | 6,420 | 6,160 | 6,250 | 23,000 |
| 2024/05/15 | 6,430 | 6,430 | 6,290 | 6,350 | 32,800 |
| 2024/05/14 | 6,270 | 6,450 | 6,270 | 6,350 | 25,700 |
| 2024/05/13 | 6,110 | 6,380 | 6,110 | 6,330 | 34,900 |
| 2024/05/10 | 6,160 | 6,290 | 6,130 | 6,140 | 29,600 |
| 2024/05/09 | 6,230 | 6,340 | 6,080 | 6,200 | 56,700 |
| 2024/05/08 | 6,390 | 6,480 | 6,230 | 6,270 | 60,400 |
| 2024/05/07 | 6,080 | 6,480 | 6,020 | 6,350 | 107,300 |
| 2024/05/02 | 6,000 | 6,120 | 5,880 | 5,880 | 63,300 |
| 2024/05/01 | 5,730 | 6,140 | 5,600 | 6,050 | 221,000 |
| 2024/04/30 | 5,370 | 5,460 | 5,310 | 5,460 | 41,200 |
| 2024/04/26 | 5,290 | 5,340 | 5,150 | 5,330 | 52,300 |
| 2024/04/25 | 5,420 | 5,440 | 5,330 | 5,380 | 26,200 |
| 2024/04/24 | 5,520 | 5,570 | 5,310 | 5,330 | 27,300 |
| 2024/04/23 | 5,630 | 5,630 | 5,480 | 5,480 | 16,500 |
| 2024/04/22 | 5,360 | 5,610 | 5,360 | 5,570 | 30,300 |
| 2024/04/19 | 5,430 | 5,470 | 5,180 | 5,260 | 39,200 |
| 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 |