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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,980 | 6,980 | 6,660 | 6,790 | 15,500 |
| 2018/12/27 | 7,100 | 7,220 | 6,800 | 7,070 | 28,300 |
| 2018/12/26 | 6,780 | 7,070 | 6,280 | 6,710 | 30,500 |
| 2018/12/25 | 6,370 | 6,700 | 6,250 | 6,460 | 23,400 |
| 2018/12/21 | 6,920 | 7,000 | 6,330 | 6,840 | 55,500 |
| 2018/12/20 | 7,420 | 7,700 | 6,450 | 7,060 | 70,300 |
| 2018/12/19 | 7,900 | 8,140 | 7,500 | 7,540 | 39,000 |
| 2018/12/18 | 7,970 | 8,450 | 7,720 | 7,930 | 30,500 |
| 2018/12/17 | 8,790 | 9,420 | 8,200 | 8,210 | 66,600 |
| 2018/12/14 | 8,940 | 9,170 | 8,510 | 8,740 | 49,600 |
| 2018/12/13 | 9,040 | 9,430 | 8,600 | 8,840 | 80,900 |
| 2018/12/12 | 8,520 | 9,060 | 8,000 | 9,000 | 54,000 |
| 2018/12/11 | 9,170 | 9,330 | 8,150 | 8,280 | 93,200 |
| 2018/12/10 | 9,290 | 9,790 | 8,650 | 8,720 | 150,200 |
| 2018/12/07 | 7,700 | 9,060 | 7,700 | 9,060 | 188,300 |
| 2018/12/06 | 7,430 | 7,560 | 7,020 | 7,560 | 62,300 |
| 2018/12/05 | 6,350 | 7,470 | 6,320 | 7,370 | 176,100 |
| 2018/12/04 | 5,840 | 6,640 | 5,840 | 6,470 | 69,000 |
| 2018/12/03 | 5,960 | 6,290 | 5,790 | 5,800 | 34,100 |
| 2018/11/30 | 5,780 | 5,970 | 5,660 | 5,960 | 31,000 |
| 2018/11/29 | 5,500 | 5,900 | 5,460 | 5,780 | 40,500 |
| 2018/11/28 | 5,410 | 5,460 | 5,270 | 5,380 | 16,400 |
| 2018/11/27 | 5,560 | 5,620 | 5,470 | 5,470 | 10,800 |
| 2018/11/26 | 5,500 | 5,710 | 5,500 | 5,580 | 7,800 |
| 2018/11/22 | 5,720 | 5,770 | 5,500 | 5,600 | 24,700 |
| 2018/11/21 | 5,620 | 6,000 | 5,600 | 5,820 | 37,500 |
| 2018/11/20 | 5,310 | 5,990 | 5,310 | 5,920 | 32,500 |
| 2018/11/19 | 5,730 | 5,730 | 5,400 | 5,540 | 17,500 |
| 2018/11/16 | 5,620 | 5,920 | 5,330 | 5,730 | 39,900 |
| 2018/11/15 | 5,700 | 5,700 | 5,420 | 5,670 | 40,400 |
| 2018/11/14 | 6,160 | 6,300 | 5,700 | 5,760 | 80,400 |
| 2018/11/13 | 6,150 | 6,390 | 6,010 | 6,230 | 98,100 |
| 2018/11/12 | 7,690 | 7,900 | 7,000 | 7,000 | 54,300 |
| 2018/11/09 | 7,510 | 8,950 | 7,510 | 8,500 | 51,900 |
| 2018/11/08 | 7,410 | 7,590 | 7,370 | 7,500 | 12,700 |
| 2018/11/07 | 7,790 | 7,790 | 7,110 | 7,110 | 18,800 |
| 2018/11/06 | 7,900 | 7,940 | 7,570 | 7,760 | 7,300 |
| 2018/11/05 | 8,180 | 8,200 | 7,890 | 7,970 | 9,100 |
| 2018/11/02 | 7,660 | 8,520 | 7,650 | 8,090 | 20,000 |
| 2018/11/01 | 7,320 | 7,510 | 7,270 | 7,510 | 1,600 |
| 2018/10/31 | 7,790 | 7,790 | 7,420 | 7,450 | 2,600 |
| 2018/10/30 | 6,850 | 7,650 | 6,660 | 7,400 | 13,300 |
| 2018/10/29 | 7,260 | 7,450 | 6,730 | 7,000 | 14,200 |
| 2018/10/26 | 7,740 | 7,740 | 7,200 | 7,350 | 12,500 |
| 2018/10/25 | 7,510 | 7,700 | 7,370 | 7,590 | 23,500 |
| 2018/10/24 | 7,920 | 8,050 | 7,900 | 7,950 | 11,200 |
| 2018/10/23 | 8,280 | 8,280 | 7,700 | 7,730 | 11,400 |
| 2018/10/22 | 7,860 | 8,300 | 7,860 | 8,300 | 19,000 |
| 2018/10/19 | 7,660 | 8,080 | 7,500 | 8,010 | 26,900 |
| 2018/10/18 | 8,130 | 8,510 | 7,950 | 7,960 | 27,500 |
| 2018/10/17 | 8,650 | 8,720 | 8,170 | 8,170 | 71,300 |
| 2018/10/16 | 7,700 | 8,450 | 7,620 | 8,400 | 84,300 |
| 2018/10/15 | 7,510 | 8,160 | 7,240 | 7,430 | 44,700 |
| 2018/10/12 | 7,470 | 7,890 | 7,230 | 7,610 | 62,500 |
| 2018/10/11 | 7,310 | 7,700 | 7,020 | 7,580 | 78,800 |
| 2018/10/10 | 8,000 | 8,660 | 7,680 | 8,050 | 107,700 |
| 2018/10/09 | 8,630 | 8,700 | 7,670 | 7,900 | 78,800 |
| 2018/10/05 | 9,510 | 9,650 | 8,700 | 9,080 | 218,000 |
| 2018/10/04 | 10,940 | 11,000 | 9,720 | 9,780 | 333,800 |
| 2018/10/03 | 8,980 | 10,340 | 8,620 | 10,340 | 365,000 |
| 2018/10/02 | 9,520 | 9,600 | 8,220 | 8,840 | 298,100 |
| 2018/10/01 | 7,800 | 9,070 | 7,670 | 9,070 | 270,400 |
| 2018/09/28 | 6,600 | 7,570 | 6,570 | 7,570 | 161,700 |
| 2018/09/27 | 6,510 | 6,780 | 6,380 | 6,570 | 71,400 |
| 2018/09/26 | 6,490 | 7,000 | 6,370 | 6,600 | 249,400 |
| 2018/09/25 | 6,320 | 6,600 | 6,080 | 6,290 | 105,200 |
| 2018/09/21 | 6,930 | 7,450 | 6,300 | 6,400 | 462,000 |
| 2018/09/20 | 6,400 | 7,400 | 6,000 | 7,380 | 639,400 |