日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,650 3,650 3,490 3,565 20,200
2019/12/27 3,705 3,750 3,605 3,665 11,100
2019/12/26 3,625 3,780 3,480 3,665 25,300
2019/12/25 3,835 3,840 3,630 3,650 33,500
2019/12/24 3,630 3,915 3,620 3,740 57,300
2019/12/23 3,910 3,910 3,510 3,560 85,000
2019/12/20 3,645 4,155 3,445 4,120 80,900
2019/12/19 3,200 3,475 3,200 3,455 15,300
2019/12/18 3,250 3,250 3,135 3,200 4,900
2019/12/17 3,125 3,280 3,110 3,250 8,800
2019/12/16 3,210 3,285 3,100 3,120 7,800
2019/12/13 3,400 3,410 3,100 3,195 26,900
2019/12/12 3,390 3,480 3,390 3,415 4,500
2019/12/11 3,430 3,475 3,355 3,400 11,500
2019/12/10 3,400 3,585 3,365 3,490 12,200
2019/12/09 3,450 3,450 3,260 3,425 26,200
2019/12/06 3,425 3,650 3,360 3,450 26,700
2019/12/05 3,705 3,790 3,380 3,425 46,500
2019/12/04 3,640 3,815 3,480 3,700 50,400
2019/12/03 3,325 3,785 3,325 3,710 65,000
2019/12/02 3,180 3,440 3,130 3,375 44,200
2019/11/29 3,205 3,265 2,978 3,200 64,700
2019/11/28 3,075 3,260 2,945 3,135 47,800
2019/11/27 2,700 2,986 2,630 2,903 65,900
2019/11/26 2,730 2,755 2,646 2,675 15,800
2019/11/25 2,635 2,725 2,635 2,716 27,000
2019/11/22 2,578 2,643 2,578 2,618 7,300
2019/11/21 2,624 2,665 2,555 2,577 15,300
2019/11/20 2,669 2,669 2,582 2,605 15,600
2019/11/19 2,768 2,778 2,659 2,669 7,600
2019/11/18 2,641 2,720 2,641 2,718 8,900
2019/11/15 2,800 2,850 2,630 2,635 15,300
2019/11/14 2,791 2,888 2,729 2,750 16,300
2019/11/13 2,666 2,819 2,596 2,818 14,200
2019/11/12 2,704 2,865 2,662 2,682 20,000
2019/11/11 2,510 2,750 2,451 2,745 42,300
2019/11/08 2,400 2,909 2,400 2,559 174,300
2019/11/07 2,443 2,443 2,394 2,420 14,700
2019/11/06 2,498 2,528 2,434 2,449 7,200
2019/11/05 2,600 2,600 2,443 2,518 10,200
2019/11/01 2,626 2,650 2,501 2,550 13,200
2019/10/31 2,631 2,658 2,611 2,630 10,300
2019/10/30 2,571 2,637 2,542 2,615 13,000
2019/10/29 2,595 2,626 2,510 2,588 17,500
2019/10/28 2,450 2,595 2,449 2,590 9,000
2019/10/25 2,460 2,465 2,430 2,434 7,400
2019/10/24 2,475 2,540 2,475 2,510 9,300
2019/10/23 2,430 2,480 2,405 2,454 9,600
2019/10/21 2,373 2,430 2,360 2,376 5,400
2019/10/18 2,370 2,466 2,370 2,385 6,500
2019/10/17 2,429 2,430 2,350 2,389 4,900
2019/10/16 2,451 2,451 2,348 2,381 11,200
2019/10/15 2,411 2,487 2,409 2,451 3,700
2019/10/11 2,433 2,464 2,391 2,391 8,800
2019/10/10 2,375 2,549 2,375 2,411 12,400
2019/10/09 2,361 2,411 2,360 2,375 4,100
2019/10/08 2,391 2,425 2,384 2,399 5,100
2019/10/07 2,495 2,534 2,378 2,389 16,000
2019/10/04 2,500 2,539 2,464 2,508 7,200
2019/10/03 2,421 2,551 2,421 2,495 15,100
2019/10/02 2,603 2,605 2,465 2,491 18,600
2019/10/01 2,549 2,640 2,511 2,601 20,700
2019/09/30 2,423 2,550 2,351 2,546 32,800
2019/09/27 2,320 2,400 2,320 2,382 6,000
2019/09/26 2,372 2,381 2,281 2,364 10,000
2019/09/25 2,142 2,287 2,142 2,272 14,700
2019/09/24 2,169 2,200 2,117 2,142 9,200
2019/09/20 2,180 2,248 2,180 2,180 3,000
2019/09/19 2,239 2,239 2,165 2,180 2,400
2019/09/18 2,270 2,270 2,050 2,211 25,900
2019/09/17 2,220 2,247 2,220 2,243 900
2019/09/13 2,241 2,241 2,179 2,212 12,700
2019/09/12 2,309 2,316 2,220 2,231 7,300
2019/09/11 2,331 2,342 2,250 2,274 6,100
2019/09/10 2,430 2,430 2,308 2,316 5,600
2019/09/09 2,401 2,448 2,401 2,420 3,100
2019/09/06 2,449 2,449 2,382 2,390 1,700
2019/09/05 2,283 2,449 2,283 2,441 6,300
2019/09/04 2,308 2,308 2,258 2,273 600
2019/09/03 2,256 2,309 2,255 2,309 1,000
2019/09/02 2,281 2,304 2,245 2,276 2,500
2019/08/30 2,150 2,281 2,150 2,281 5,100
2019/08/29 2,366 2,370 2,077 2,150 19,800
2019/08/28 2,538 2,538 2,360 2,366 4,300
2019/08/27 2,519 2,543 2,470 2,512 4,800
2019/08/26 2,505 2,505 2,439 2,499 5,800
2019/08/23 2,585 2,590 2,500 2,526 4,600
2019/08/22 2,481 2,600 2,480 2,536 12,800
2019/08/21 2,510 2,555 2,460 2,505 14,400
2019/08/20 2,450 2,519 2,308 2,515 16,000
2019/08/19 2,346 2,450 2,303 2,450 6,200
2019/08/16 2,373 2,389 2,313 2,346 5,900
2019/08/15 2,329 2,439 2,281 2,423 11,100
2019/08/14 2,382 2,447 2,350 2,429 12,200
2019/08/13 2,299 2,386 2,251 2,382 15,200
2019/08/09 2,289 2,315 2,267 2,315 4,000
2019/08/08 2,296 2,296 2,254 2,289 3,800
2019/08/07 2,260 2,263 2,220 2,246 6,900
2019/08/06 2,181 2,273 2,158 2,260 19,000
2019/08/05 2,410 2,410 2,180 2,250 37,100
2019/08/02 2,440 2,471 2,403 2,410 15,900
2019/08/01 2,451 2,513 2,451 2,479 13,400
2019/07/31 2,500 2,529 2,406 2,514 96,400
2019/07/30 2,495 2,590 2,482 2,554 236,000
2019/07/29 3,200 3,200 2,935 3,155 21,100
2019/07/26 3,000 3,115 3,000 3,075 12,600
2019/07/25 2,972 2,998 2,970 2,995 3,700
2019/07/24 2,963 3,005 2,963 2,971 1,700
2019/07/23 2,975 3,005 2,961 2,975 2,900
2019/07/22 3,030 3,030 2,969 2,975 3,400
2019/07/19 2,934 3,035 2,934 2,978 6,600
2019/07/18 3,000 3,010 2,902 2,930 11,700
2019/07/17 3,050 3,050 2,970 3,020 5,500
2019/07/16 3,125 3,125 2,960 3,005 15,700
2019/07/12 3,215 3,240 3,110 3,110 12,900
2019/07/11 3,120 3,215 3,095 3,200 5,900
2019/07/10 3,120 3,120 3,070 3,085 6,200
2019/07/09 3,265 3,280 3,055 3,130 21,200
2019/07/08 3,245 3,350 3,100 3,235 23,700
2019/07/05 3,050 3,185 3,000 3,175 14,500
2019/07/04 2,987 3,050 2,966 3,050 6,600
2019/07/03 2,939 3,025 2,939 2,960 4,800
2019/07/02 3,065 3,100 2,930 2,930 11,200
2019/07/01 3,020 3,105 2,955 3,020 9,700
2019/06/28 3,025 3,045 2,836 2,993 12,700
2019/06/27 3,060 3,170 3,025 3,025 7,900
2019/06/26 3,035 3,140 2,995 3,075 7,600
2019/06/25 3,105 3,250 2,977 2,977 14,700
2019/06/24 3,050 3,150 2,946 3,105 15,500
2019/06/21 2,960 3,055 2,945 3,035 6,600
2019/06/20 2,979 3,040 2,905 2,921 9,300
2019/06/19 2,916 3,090 2,903 2,935 7,500
2019/06/18 2,851 2,961 2,800 2,946 10,900
2019/06/17 3,030 3,035 2,901 2,901 8,900
2019/06/14 3,020 3,080 2,904 2,983 18,500
2019/06/13 3,120 3,120 2,950 3,010 25,200
2019/06/12 3,370 3,370 3,140 3,140 19,300
2019/06/11 3,565 3,565 3,350 3,370 14,300
2019/06/10 3,410 3,585 3,400 3,460 31,800
2019/06/07 3,440 3,715 3,310 3,390 86,400
2019/06/06 2,986 3,355 2,986 3,300 52,800
2019/06/05 2,880 2,992 2,858 2,948 11,300
2019/06/04 2,850 2,869 2,756 2,853 6,300
2019/06/03 2,867 2,871 2,740 2,800 10,300
2019/05/31 2,819 2,908 2,817 2,867 8,900
2019/05/30 2,815 2,816 2,755 2,804 7,300
2019/05/29 2,780 2,890 2,723 2,863 8,400
2019/05/28 2,869 2,934 2,840 2,840 18,400
2019/05/27 2,641 2,850 2,641 2,839 10,700
2019/05/24 2,631 2,720 2,586 2,669 11,000
2019/05/23 2,810 2,810 2,688 2,726 6,300
2019/05/22 2,746 2,836 2,744 2,800 11,900
2019/05/21 2,851 2,852 2,648 2,702 18,900
2019/05/20 2,878 2,915 2,840 2,851 18,400
2019/05/17 2,729 2,997 2,729 2,978 34,500
2019/05/16 2,727 2,783 2,641 2,671 34,500
2019/05/15 2,855 2,889 2,701 2,727 28,900
2019/05/14 2,820 2,864 2,731 2,816 31,100
2019/05/13 3,015 3,015 2,925 2,948 22,600
2019/05/10 3,065 3,135 2,983 3,055 29,100
2019/05/09 3,350 3,350 3,040 3,065 51,800
2019/05/08 3,350 3,400 3,310 3,365 32,400
2019/05/07 3,370 3,440 3,305 3,425 54,000
2019/04/26 3,790 3,880 3,365 3,380 150,100
2019/04/25 5,090 5,150 4,000 4,000 112,000
2019/04/24 4,995 5,120 4,970 5,000 6,600
2019/04/23 4,845 4,960 4,845 4,940 4,000
2019/04/22 4,790 4,820 4,790 4,795 600
2019/04/19 4,945 4,960 4,725 4,750 7,300
2019/04/18 4,980 4,980 4,855 4,880 5,900
2019/04/17 4,950 4,965 4,850 4,900 3,100
2019/04/16 4,915 4,960 4,875 4,900 4,300
2019/04/15 4,980 5,060 4,920 4,920 4,800
2019/04/12 5,180 5,480 4,950 4,975 15,500
2019/04/11 4,805 5,510 4,735 5,200 33,100
2019/04/10 4,900 4,900 4,805 4,805 6,200
2019/04/09 5,030 5,050 4,885 4,910 13,300
2019/04/08 5,200 5,200 5,000 5,100 5,200
2019/04/05 5,100 5,140 5,030 5,100 7,100
2019/04/04 5,350 5,350 5,070 5,100 9,500
2019/04/03 5,120 5,390 4,960 5,380 9,800
2019/04/02 5,510 5,510 5,020 5,100 10,000
2019/04/01 5,650 5,700 5,430 5,470 7,800
2019/03/29 5,690 5,750 5,580 5,700 10,200
2019/03/28 5,910 5,920 5,730 5,790 7,200
2019/03/27 5,870 6,160 5,870 5,930 10,500
2019/03/26 6,180 6,180 6,060 6,070 1,200
2019/03/25 6,160 6,160 5,900 5,900 4,900
2019/03/22 6,200 6,200 6,010 6,060 2,700
2019/03/20 6,310 6,340 6,160 6,170 3,000
2019/03/19 6,200 6,600 6,200 6,440 4,000
2019/03/18 6,190 6,390 6,130 6,230 1,500
2019/03/15 6,110 6,250 6,110 6,190 700
2019/03/14 6,260 6,260 6,170 6,210 900
2019/03/13 6,310 6,310 6,160 6,160 700
2019/03/12 6,210 6,250 6,060 6,210 2,700
2019/03/11 6,200 6,200 6,060 6,130 2,700
2019/03/08 6,530 6,530 6,150 6,200 4,900
2019/03/07 6,580 6,580 6,450 6,540 1,300
2019/03/06 6,470 6,530 6,460 6,530 1,300
2019/03/05 6,670 6,670 6,470 6,470 2,900
2019/03/04 6,690 6,700 6,520 6,680 6,200
2019/03/01 6,590 6,600 6,500 6,590 2,200
2019/02/28 6,600 6,780 6,510 6,510 5,700
2019/02/27 6,600 6,780 6,600 6,700 15,500
2019/02/26 6,590 6,590 6,410 6,450 6,600
2019/02/25 6,630 6,750 6,500 6,590 7,000
2019/02/22 6,800 6,800 6,500 6,750 9,300
2019/02/21 6,700 6,890 6,550 6,780 9,800
2019/02/20 6,530 6,700 6,500 6,700 16,100
2019/02/19 6,690 6,740 6,300 6,310 9,900
2019/02/18 6,640 6,930 6,510 6,690 24,800
2019/02/15 6,710 6,710 6,360 6,460 3,200
2019/02/14 6,650 6,850 6,450 6,710 12,900
2019/02/13 6,150 6,710 6,150 6,550 21,200
2019/02/12 5,970 6,200 5,750 6,110 15,800
2019/02/08 6,250 6,250 5,590 5,970 33,700
2019/02/07 6,470 6,520 6,210 6,230 9,400
2019/02/06 6,460 6,460 6,290 6,420 6,300
2019/02/05 6,550 6,550 6,250 6,340 9,500
2019/02/04 6,240 6,580 6,240 6,550 15,400
2019/02/01 5,990 6,240 5,990 6,230 16,700
2019/01/31 6,350 6,440 5,900 5,990 36,800
2019/01/30 6,670 6,850 6,170 6,250 43,500
2019/01/29 6,850 7,060 6,340 6,870 109,300
2019/01/28 8,050 8,150 7,420 7,600 58,000
2019/01/25 8,160 8,190 7,880 8,050 15,800
2019/01/24 8,100 8,210 7,900 8,160 14,400
2019/01/23 8,100 8,150 7,780 8,020 19,100
2019/01/22 7,960 8,400 7,940 8,110 31,300
2019/01/21 7,840 8,690 7,580 7,860 72,000
2019/01/18 7,620 7,760 7,510 7,730 15,500
2019/01/17 7,460 7,820 7,430 7,690 22,600
2019/01/16 7,480 7,550 7,290 7,370 11,100
2019/01/15 7,290 7,400 7,220 7,380 8,900
2019/01/11 7,140 7,300 6,930 7,180 14,800
2019/01/10 7,370 7,520 6,920 6,920 23,000
2019/01/09 7,750 7,950 7,330 7,390 24,900
2019/01/08 7,520 7,940 7,330 7,530 26,800
2019/01/07 7,440 8,170 7,340 7,550 37,700
2019/01/04 6,530 7,350 6,360 7,140 27,300

このページの先頭へ