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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,140 | 6,220 | 6,070 | 6,100 | 18,400 |
| 2021/12/29 | 6,350 | 6,400 | 6,150 | 6,240 | 21,800 |
| 2021/12/28 | 6,480 | 6,480 | 6,300 | 6,330 | 24,900 |
| 2021/12/27 | 6,580 | 6,620 | 6,350 | 6,420 | 18,000 |
| 2021/12/24 | 6,660 | 6,780 | 6,510 | 6,580 | 19,400 |
| 2021/12/23 | 6,850 | 6,850 | 6,610 | 6,660 | 9,100 |
| 2021/12/22 | 6,790 | 6,850 | 6,580 | 6,750 | 23,900 |
| 2021/12/21 | 6,450 | 6,800 | 6,250 | 6,800 | 39,200 |
| 2021/12/20 | 6,680 | 6,840 | 6,230 | 6,250 | 57,100 |
| 2021/12/17 | 6,370 | 6,740 | 6,350 | 6,580 | 52,200 |
| 2021/12/16 | 6,780 | 6,820 | 6,350 | 6,560 | 69,200 |
| 2021/12/15 | 6,230 | 6,550 | 6,230 | 6,440 | 26,900 |
| 2021/12/14 | 6,360 | 6,550 | 6,200 | 6,210 | 59,600 |
| 2021/12/13 | 7,010 | 7,080 | 6,370 | 6,400 | 88,800 |
| 2021/12/10 | 7,440 | 7,440 | 6,850 | 6,920 | 82,600 |
| 2021/12/09 | 7,480 | 7,640 | 7,340 | 7,500 | 24,200 |
| 2021/12/08 | 7,400 | 7,790 | 7,310 | 7,510 | 77,900 |
| 2021/12/07 | 7,090 | 7,300 | 6,930 | 7,200 | 44,200 |
| 2021/12/06 | 7,280 | 7,430 | 6,740 | 6,890 | 73,300 |
| 2021/12/03 | 7,070 | 7,420 | 6,950 | 7,410 | 44,900 |
| 2021/12/02 | 7,360 | 7,540 | 6,900 | 6,900 | 73,700 |
| 2021/12/01 | 7,050 | 7,470 | 6,840 | 7,390 | 57,200 |
| 2021/11/30 | 6,890 | 7,320 | 6,830 | 7,050 | 46,800 |
| 2021/11/29 | 6,930 | 7,080 | 6,660 | 6,660 | 53,900 |
| 2021/11/26 | 6,990 | 7,170 | 6,780 | 7,160 | 45,100 |
| 2021/11/25 | 7,150 | 7,500 | 6,950 | 6,970 | 52,300 |
| 2021/11/24 | 7,040 | 7,150 | 6,780 | 7,000 | 38,900 |
| 2021/11/22 | 7,300 | 7,410 | 6,950 | 7,290 | 31,500 |
| 2021/11/19 | 7,300 | 7,660 | 7,090 | 7,230 | 53,700 |
| 2021/11/18 | 7,700 | 7,820 | 7,200 | 7,240 | 100,700 |
| 2021/11/17 | 7,760 | 8,180 | 7,530 | 7,880 | 57,400 |
| 2021/11/16 | 7,340 | 7,900 | 7,120 | 7,610 | 113,400 |
| 2021/11/15 | 7,520 | 7,520 | 6,940 | 7,490 | 258,500 |
| 2021/11/12 | 6,520 | 6,520 | 6,520 | 6,520 | 8,000 |
| 2021/11/11 | 5,440 | 5,550 | 5,360 | 5,520 | 21,000 |
| 2021/11/10 | 5,400 | 5,580 | 5,320 | 5,540 | 14,300 |
| 2021/11/09 | 5,550 | 5,550 | 5,350 | 5,400 | 9,200 |
| 2021/11/08 | 5,590 | 5,710 | 5,500 | 5,550 | 9,800 |
| 2021/11/05 | 5,440 | 5,790 | 5,410 | 5,630 | 14,700 |
| 2021/11/04 | 5,700 | 5,720 | 5,280 | 5,540 | 19,100 |
| 2021/11/02 | 5,570 | 5,700 | 5,490 | 5,530 | 22,800 |
| 2021/11/01 | 5,300 | 5,590 | 5,300 | 5,460 | 26,000 |
| 2021/10/29 | 5,020 | 5,420 | 4,985 | 5,230 | 25,200 |
| 2021/10/28 | 5,130 | 5,130 | 4,950 | 5,060 | 7,300 |
| 2021/10/27 | 5,150 | 5,150 | 5,010 | 5,100 | 5,300 |
| 2021/10/26 | 4,890 | 5,090 | 4,890 | 5,090 | 12,500 |
| 2021/10/25 | 4,830 | 4,895 | 4,775 | 4,895 | 11,800 |
| 2021/10/22 | 4,890 | 4,905 | 4,825 | 4,825 | 3,000 |
| 2021/10/21 | 5,020 | 5,020 | 4,810 | 4,820 | 9,600 |
| 2021/10/20 | 5,030 | 5,030 | 4,935 | 4,985 | 4,100 |
| 2021/10/19 | 4,920 | 5,080 | 4,920 | 5,020 | 9,500 |
| 2021/10/18 | 5,040 | 5,040 | 4,930 | 5,010 | 4,200 |
| 2021/10/15 | 4,700 | 5,010 | 4,700 | 5,010 | 47,500 |
| 2021/10/14 | 4,610 | 4,650 | 4,505 | 4,635 | 10,900 |
| 2021/10/13 | 4,680 | 4,705 | 4,535 | 4,540 | 20,700 |
| 2021/10/12 | 4,610 | 4,780 | 4,530 | 4,750 | 16,400 |
| 2021/10/11 | 4,590 | 4,610 | 4,480 | 4,610 | 7,400 |
| 2021/10/08 | 4,580 | 4,695 | 4,555 | 4,575 | 11,400 |
| 2021/10/07 | 4,500 | 4,595 | 4,450 | 4,585 | 13,900 |
| 2021/10/06 | 4,615 | 4,615 | 4,265 | 4,460 | 27,200 |
| 2021/10/05 | 4,500 | 4,595 | 4,180 | 4,470 | 48,800 |
| 2021/10/04 | 4,780 | 4,780 | 4,520 | 4,550 | 26,500 |
| 2021/10/01 | 4,835 | 4,915 | 4,630 | 4,680 | 24,400 |
| 2021/09/30 | 4,690 | 4,920 | 4,625 | 4,840 | 28,500 |
| 2021/09/29 | 4,565 | 4,690 | 4,510 | 4,660 | 14,900 |
| 2021/09/28 | 4,690 | 4,690 | 4,590 | 4,635 | 6,900 |
| 2021/09/27 | 4,770 | 4,795 | 4,640 | 4,660 | 8,800 |
| 2021/09/24 | 4,640 | 4,695 | 4,610 | 4,645 | 10,800 |
| 2021/09/22 | 4,560 | 4,600 | 4,445 | 4,515 | 18,600 |
| 2021/09/21 | 4,510 | 4,690 | 4,435 | 4,630 | 18,400 |
| 2021/09/17 | 4,685 | 4,770 | 4,660 | 4,720 | 5,600 |
| 2021/09/16 | 4,905 | 4,905 | 4,580 | 4,700 | 35,600 |
| 2021/09/15 | 5,020 | 5,020 | 4,770 | 4,835 | 22,700 |
| 2021/09/14 | 4,900 | 5,120 | 4,900 | 4,985 | 34,500 |
| 2021/09/13 | 4,720 | 4,855 | 4,720 | 4,835 | 18,400 |
| 2021/09/10 | 4,615 | 4,730 | 4,600 | 4,720 | 12,400 |
| 2021/09/09 | 4,680 | 4,700 | 4,615 | 4,615 | 5,500 |
| 2021/09/08 | 4,675 | 4,775 | 4,670 | 4,695 | 9,100 |
| 2021/09/07 | 4,740 | 4,740 | 4,670 | 4,690 | 9,600 |
| 2021/09/06 | 4,680 | 4,725 | 4,590 | 4,690 | 15,700 |
| 2021/09/03 | 4,720 | 4,720 | 4,605 | 4,645 | 23,600 |
| 2021/09/02 | 4,900 | 4,945 | 4,730 | 4,770 | 18,500 |
| 2021/09/01 | 4,850 | 4,910 | 4,755 | 4,865 | 15,800 |
| 2021/08/31 | 4,785 | 4,860 | 4,730 | 4,850 | 16,600 |
| 2021/08/30 | 4,805 | 4,885 | 4,780 | 4,785 | 18,600 |
| 2021/08/27 | 4,715 | 4,735 | 4,600 | 4,735 | 12,300 |
| 2021/08/26 | 4,600 | 4,850 | 4,600 | 4,750 | 29,400 |
| 2021/08/25 | 4,585 | 4,610 | 4,500 | 4,585 | 13,700 |
| 2021/08/24 | 4,530 | 4,570 | 4,475 | 4,525 | 18,200 |
| 2021/08/23 | 4,340 | 4,500 | 4,330 | 4,480 | 16,800 |
| 2021/08/20 | 4,400 | 4,500 | 4,310 | 4,410 | 21,700 |
| 2021/08/19 | 4,515 | 4,580 | 4,395 | 4,395 | 21,700 |
| 2021/08/18 | 4,400 | 4,620 | 4,360 | 4,585 | 29,900 |
| 2021/08/17 | 4,560 | 4,565 | 4,320 | 4,330 | 34,200 |
| 2021/08/16 | 4,735 | 4,740 | 4,510 | 4,560 | 36,700 |
| 2021/08/13 | 4,850 | 4,850 | 4,675 | 4,700 | 38,600 |
| 2021/08/12 | 4,975 | 4,980 | 4,835 | 4,865 | 18,700 |
| 2021/08/11 | 5,110 | 5,110 | 4,925 | 4,935 | 12,200 |
| 2021/08/10 | 4,935 | 5,100 | 4,845 | 5,050 | 18,800 |
| 2021/08/06 | 4,895 | 4,970 | 4,800 | 4,865 | 27,900 |
| 2021/08/05 | 5,320 | 5,380 | 4,850 | 4,850 | 54,600 |
| 2021/08/04 | 5,410 | 5,500 | 5,180 | 5,240 | 45,300 |
| 2021/08/03 | 5,100 | 5,520 | 5,090 | 5,310 | 61,200 |
| 2021/08/02 | 4,795 | 5,350 | 4,790 | 5,150 | 115,700 |
| 2021/07/30 | 4,730 | 4,845 | 4,345 | 4,730 | 230,900 |
| 2021/07/29 | 5,070 | 5,110 | 4,890 | 5,040 | 65,000 |
| 2021/07/28 | 5,060 | 5,060 | 4,890 | 5,020 | 33,200 |
| 2021/07/27 | 5,120 | 5,190 | 4,965 | 5,030 | 41,700 |
| 2021/07/26 | 5,160 | 5,240 | 4,990 | 5,020 | 67,600 |
| 2021/07/21 | 4,835 | 5,010 | 4,750 | 4,965 | 51,000 |
| 2021/07/20 | 4,800 | 4,950 | 4,665 | 4,665 | 57,700 |
| 2021/07/19 | 4,775 | 4,870 | 4,715 | 4,870 | 34,400 |
| 2021/07/16 | 4,590 | 4,845 | 4,575 | 4,805 | 39,300 |
| 2021/07/15 | 4,650 | 4,695 | 4,550 | 4,590 | 44,200 |
| 2021/07/14 | 4,775 | 4,785 | 4,655 | 4,705 | 35,000 |
| 2021/07/13 | 4,735 | 4,835 | 4,715 | 4,750 | 24,400 |
| 2021/07/12 | 4,785 | 4,830 | 4,705 | 4,780 | 24,500 |
| 2021/07/09 | 4,710 | 4,860 | 4,705 | 4,820 | 28,600 |
| 2021/07/08 | 4,985 | 5,000 | 4,735 | 4,820 | 61,000 |
| 2021/07/07 | 4,990 | 5,040 | 4,925 | 4,995 | 34,200 |
| 2021/07/06 | 4,875 | 5,150 | 4,835 | 5,140 | 45,100 |
| 2021/07/05 | 5,020 | 5,020 | 4,835 | 4,880 | 44,200 |
| 2021/07/02 | 4,885 | 5,100 | 4,835 | 5,080 | 38,100 |
| 2021/07/01 | 5,010 | 5,020 | 4,880 | 4,955 | 44,100 |
| 2021/06/30 | 5,180 | 5,190 | 4,990 | 5,050 | 38,100 |
| 2021/06/29 | 5,300 | 5,320 | 5,100 | 5,120 | 37,500 |
| 2021/06/28 | 5,330 | 5,430 | 5,260 | 5,260 | 17,100 |
| 2021/06/25 | 5,280 | 5,380 | 5,220 | 5,340 | 21,400 |
| 2021/06/24 | 5,630 | 5,630 | 5,280 | 5,310 | 61,000 |
| 2021/06/23 | 5,390 | 5,650 | 5,390 | 5,650 | 53,800 |
| 2021/06/22 | 5,230 | 5,360 | 5,150 | 5,310 | 26,600 |
| 2021/06/21 | 5,090 | 5,320 | 5,050 | 5,220 | 35,600 |
| 2021/06/18 | 5,440 | 5,520 | 5,150 | 5,150 | 40,400 |
| 2021/06/17 | 5,370 | 5,370 | 5,170 | 5,360 | 40,000 |
| 2021/06/16 | 5,200 | 5,420 | 5,180 | 5,400 | 36,300 |
| 2021/06/15 | 5,510 | 5,510 | 5,180 | 5,280 | 61,800 |
| 2021/06/14 | 5,550 | 5,600 | 5,450 | 5,540 | 29,800 |
| 2021/06/11 | 5,540 | 5,680 | 5,360 | 5,440 | 45,600 |
| 2021/06/10 | 5,770 | 5,810 | 5,450 | 5,530 | 74,800 |
| 2021/06/09 | 5,830 | 5,940 | 5,730 | 5,810 | 19,200 |
| 2021/06/08 | 5,890 | 6,010 | 5,820 | 5,820 | 28,600 |
| 2021/06/07 | 5,700 | 6,040 | 5,670 | 5,910 | 65,500 |
| 2021/06/04 | 5,700 | 5,790 | 5,570 | 5,580 | 30,600 |
| 2021/06/03 | 5,770 | 5,770 | 5,560 | 5,690 | 43,100 |
| 2021/06/02 | 5,680 | 5,980 | 5,660 | 5,770 | 29,900 |
| 2021/06/01 | 5,830 | 5,890 | 5,590 | 5,850 | 49,900 |
| 2021/05/31 | 6,050 | 6,210 | 5,770 | 5,810 | 50,700 |
| 2021/05/28 | 6,230 | 6,230 | 5,810 | 6,050 | 65,400 |
| 2021/05/27 | 6,400 | 6,530 | 6,040 | 6,050 | 83,700 |
| 2021/05/26 | 5,830 | 6,350 | 5,790 | 6,250 | 90,300 |
| 2021/05/25 | 5,800 | 6,020 | 5,690 | 5,780 | 54,100 |
| 2021/05/24 | 5,860 | 5,920 | 5,510 | 5,650 | 81,900 |
| 2021/05/21 | 6,000 | 6,180 | 5,750 | 6,060 | 71,700 |
| 2021/05/20 | 5,600 | 5,980 | 5,600 | 5,940 | 82,900 |
| 2021/05/19 | 5,290 | 5,700 | 5,120 | 5,500 | 67,000 |
| 2021/05/18 | 5,180 | 5,310 | 5,090 | 5,240 | 26,000 |
| 2021/05/17 | 5,300 | 5,520 | 4,940 | 5,080 | 84,800 |
| 2021/05/14 | 5,300 | 5,740 | 5,070 | 5,580 | 92,500 |
| 2021/05/13 | 5,930 | 5,930 | 5,170 | 5,170 | 195,400 |
| 2021/05/12 | 5,940 | 6,290 | 5,800 | 6,170 | 80,600 |
| 2021/05/11 | 5,880 | 6,110 | 5,640 | 6,040 | 127,500 |
| 2021/05/10 | 5,100 | 5,870 | 5,080 | 5,760 | 162,700 |
| 2021/05/07 | 4,895 | 5,270 | 4,720 | 5,200 | 205,300 |
| 2021/05/06 | 4,795 | 4,825 | 4,740 | 4,825 | 41,800 |
| 2021/04/30 | 4,200 | 4,200 | 4,035 | 4,125 | 35,900 |
| 2021/04/28 | 4,175 | 4,250 | 4,100 | 4,225 | 23,700 |
| 2021/04/27 | 4,255 | 4,255 | 4,170 | 4,205 | 12,100 |
| 2021/04/26 | 4,375 | 4,375 | 4,250 | 4,255 | 6,100 |
| 2021/04/23 | 4,355 | 4,465 | 4,315 | 4,340 | 9,700 |
| 2021/04/22 | 4,355 | 4,445 | 4,335 | 4,425 | 10,400 |
| 2021/04/21 | 4,420 | 4,440 | 4,245 | 4,355 | 24,200 |
| 2021/04/20 | 4,665 | 4,665 | 4,465 | 4,490 | 16,500 |
| 2021/04/19 | 4,700 | 4,740 | 4,605 | 4,670 | 10,500 |
| 2021/04/16 | 4,620 | 4,780 | 4,620 | 4,700 | 18,900 |
| 2021/04/15 | 4,660 | 4,685 | 4,570 | 4,595 | 11,800 |
| 2021/04/14 | 4,615 | 4,755 | 4,550 | 4,660 | 26,200 |
| 2021/04/13 | 4,690 | 4,715 | 4,575 | 4,605 | 21,900 |
| 2021/04/12 | 4,645 | 4,875 | 4,630 | 4,750 | 37,300 |
| 2021/04/09 | 4,560 | 4,765 | 4,450 | 4,610 | 37,900 |
| 2021/04/08 | 4,480 | 4,595 | 4,360 | 4,560 | 18,600 |
| 2021/04/07 | 4,285 | 4,500 | 4,285 | 4,475 | 14,300 |
| 2021/04/06 | 4,330 | 4,345 | 4,210 | 4,285 | 11,500 |
| 2021/04/05 | 4,505 | 4,545 | 4,340 | 4,395 | 20,300 |
| 2021/04/02 | 4,565 | 4,590 | 4,460 | 4,500 | 14,100 |
| 2021/04/01 | 4,340 | 4,570 | 4,340 | 4,495 | 27,800 |
| 2021/03/31 | 4,265 | 4,390 | 4,200 | 4,345 | 19,200 |
| 2021/03/30 | 4,070 | 4,320 | 4,055 | 4,315 | 23,100 |
| 2021/03/29 | 4,305 | 4,305 | 4,090 | 4,120 | 31,000 |
| 2021/03/26 | 4,225 | 4,355 | 4,160 | 4,290 | 13,300 |
| 2021/03/25 | 4,190 | 4,305 | 3,990 | 4,225 | 40,300 |
| 2021/03/24 | 4,395 | 4,435 | 4,270 | 4,330 | 21,400 |
| 2021/03/23 | 4,400 | 4,535 | 4,380 | 4,480 | 17,500 |
| 2021/03/22 | 4,590 | 4,590 | 4,330 | 4,360 | 38,700 |
| 2021/03/19 | 4,740 | 4,740 | 4,550 | 4,630 | 23,300 |
| 2021/03/18 | 4,815 | 4,830 | 4,705 | 4,730 | 10,600 |
| 2021/03/17 | 4,500 | 4,830 | 4,500 | 4,745 | 29,600 |
| 2021/03/16 | 4,630 | 4,700 | 4,470 | 4,570 | 17,600 |
| 2021/03/15 | 4,610 | 4,675 | 4,510 | 4,630 | 21,800 |
| 2021/03/12 | 4,865 | 4,865 | 4,610 | 4,680 | 41,300 |
| 2021/03/11 | 4,470 | 4,780 | 4,470 | 4,695 | 53,700 |
| 2021/03/10 | 4,340 | 4,545 | 4,300 | 4,480 | 53,200 |
| 2021/03/09 | 4,100 | 4,285 | 3,960 | 4,215 | 37,100 |
| 2021/03/08 | 4,350 | 4,355 | 4,080 | 4,120 | 36,000 |
| 2021/03/05 | 4,195 | 4,305 | 3,930 | 4,290 | 67,300 |
| 2021/03/04 | 4,400 | 4,440 | 4,080 | 4,240 | 60,000 |
| 2021/03/03 | 4,350 | 4,405 | 4,195 | 4,400 | 34,900 |
| 2021/03/02 | 4,300 | 4,475 | 4,175 | 4,305 | 67,700 |
| 2021/03/01 | 4,060 | 4,205 | 3,975 | 4,200 | 39,300 |
| 2021/02/26 | 3,905 | 4,060 | 3,810 | 4,020 | 63,300 |
| 2021/02/25 | 3,935 | 4,140 | 3,920 | 4,100 | 55,600 |
| 2021/02/24 | 3,950 | 3,970 | 3,800 | 3,800 | 47,800 |
| 2021/02/22 | 3,870 | 4,060 | 3,870 | 3,995 | 35,200 |
| 2021/02/19 | 4,075 | 4,075 | 3,760 | 3,865 | 63,400 |
| 2021/02/18 | 4,000 | 4,135 | 3,985 | 4,075 | 33,700 |
| 2021/02/17 | 4,010 | 4,075 | 3,855 | 4,050 | 49,900 |
| 2021/02/16 | 3,955 | 4,150 | 3,925 | 4,030 | 81,100 |
| 2021/02/15 | 3,940 | 3,980 | 3,795 | 3,885 | 57,200 |
| 2021/02/12 | 3,865 | 4,010 | 3,865 | 3,920 | 80,000 |
| 2021/02/10 | 3,795 | 3,970 | 3,725 | 3,860 | 95,800 |
| 2021/02/09 | 3,760 | 3,775 | 3,570 | 3,725 | 101,400 |
| 2021/02/08 | 3,590 | 3,850 | 3,590 | 3,805 | 125,300 |
| 2021/02/05 | 3,550 | 3,645 | 3,500 | 3,520 | 54,300 |
| 2021/02/04 | 3,630 | 3,700 | 3,455 | 3,500 | 89,700 |
| 2021/02/03 | 3,605 | 3,740 | 3,595 | 3,680 | 81,700 |
| 2021/02/02 | 3,500 | 3,660 | 3,500 | 3,595 | 92,200 |
| 2021/02/01 | 3,555 | 3,645 | 3,400 | 3,435 | 114,500 |
| 2021/01/29 | 3,825 | 3,840 | 3,345 | 3,650 | 293,200 |
| 2021/01/28 | 4,035 | 4,200 | 3,895 | 3,895 | 275,700 |
| 2021/01/28 | 1 -> 2.00 分割 | ||||
| 2021/01/27 | 9,450 | 9,560 | 8,950 | 9,190 | 49,300 |
| 2021/01/26 | 9,450 | 9,470 | 9,130 | 9,350 | 24,000 |
| 2021/01/25 | 9,860 | 9,860 | 9,290 | 9,350 | 40,700 |
| 2021/01/22 | 9,800 | 10,370 | 9,800 | 9,810 | 35,000 |
| 2021/01/21 | 9,750 | 10,720 | 9,600 | 9,870 | 78,300 |
| 2021/01/20 | 9,520 | 9,650 | 9,380 | 9,650 | 10,100 |
| 2021/01/19 | 9,700 | 9,750 | 9,370 | 9,490 | 12,300 |
| 2021/01/18 | 9,500 | 9,850 | 9,420 | 9,480 | 27,600 |
| 2021/01/15 | 9,260 | 9,780 | 9,260 | 9,700 | 26,300 |
| 2021/01/14 | 9,200 | 9,440 | 9,080 | 9,150 | 19,900 |
| 2021/01/13 | 9,080 | 9,140 | 8,940 | 9,070 | 9,400 |
| 2021/01/12 | 9,110 | 9,230 | 8,860 | 8,930 | 11,500 |
| 2021/01/08 | 8,720 | 9,250 | 8,720 | 9,110 | 21,000 |
| 2021/01/07 | 9,090 | 9,090 | 8,550 | 8,650 | 22,700 |
| 2021/01/06 | 9,400 | 9,510 | 8,840 | 8,940 | 36,000 |
| 2021/01/05 | 9,690 | 9,980 | 9,020 | 9,400 | 28,000 |
| 2021/01/04 | 9,570 | 10,130 | 9,500 | 9,840 | 36,900 |