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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,715 | 4,800 | 4,700 | 4,735 | 37,800 |
| 2022/12/29 | 4,580 | 4,725 | 4,580 | 4,675 | 31,400 |
| 2022/12/28 | 4,700 | 4,770 | 4,580 | 4,635 | 40,600 |
| 2022/12/27 | 4,650 | 4,830 | 4,650 | 4,760 | 46,300 |
| 2022/12/26 | 4,500 | 4,530 | 4,405 | 4,485 | 41,700 |
| 2022/12/23 | 4,590 | 4,640 | 4,410 | 4,460 | 43,500 |
| 2022/12/23 | 1 -> 2.00 分割 | ||||
| 2022/12/22 | 9,500 | 9,630 | 9,270 | 9,360 | 18,700 |
| 2022/12/21 | 9,130 | 9,540 | 9,060 | 9,310 | 23,300 |
| 2022/12/20 | 9,650 | 9,670 | 9,050 | 9,280 | 53,900 |
| 2022/12/19 | 9,950 | 9,950 | 9,610 | 9,620 | 25,600 |
| 2022/12/16 | 10,200 | 10,330 | 10,020 | 10,080 | 13,900 |
| 2022/12/15 | 9,970 | 10,390 | 9,970 | 10,310 | 16,700 |
| 2022/12/14 | 9,950 | 10,190 | 9,870 | 9,950 | 22,200 |
| 2022/12/13 | 9,930 | 9,950 | 9,730 | 9,800 | 19,000 |
| 2022/12/12 | 9,990 | 10,030 | 9,780 | 9,930 | 21,700 |
| 2022/12/09 | 10,190 | 10,310 | 10,100 | 10,110 | 16,000 |
| 2022/12/08 | 10,190 | 10,300 | 9,910 | 10,190 | 21,200 |
| 2022/12/07 | 10,230 | 10,340 | 10,110 | 10,210 | 15,100 |
| 2022/12/06 | 10,490 | 10,600 | 10,070 | 10,390 | 31,700 |
| 2022/12/05 | 10,870 | 10,870 | 10,560 | 10,560 | 17,000 |
| 2022/12/02 | 10,800 | 11,000 | 10,610 | 10,900 | 24,000 |
| 2022/12/01 | 10,660 | 10,990 | 10,430 | 10,860 | 39,200 |
| 2022/11/30 | 10,970 | 10,970 | 10,420 | 10,480 | 39,000 |
| 2022/11/29 | 10,700 | 11,050 | 10,560 | 11,040 | 34,800 |
| 2022/11/28 | 11,210 | 11,250 | 10,510 | 10,700 | 69,800 |
| 2022/11/25 | 10,000 | 11,160 | 10,000 | 10,830 | 102,900 |
| 2022/11/24 | 9,910 | 10,170 | 9,880 | 9,890 | 31,300 |
| 2022/11/22 | 10,070 | 10,070 | 9,760 | 9,770 | 23,000 |
| 2022/11/21 | 9,950 | 10,220 | 9,880 | 10,030 | 27,500 |
| 2022/11/18 | 10,160 | 10,160 | 9,800 | 9,800 | 47,800 |
| 2022/11/17 | 9,880 | 10,390 | 9,770 | 10,340 | 47,500 |
| 2022/11/16 | 9,890 | 10,190 | 9,590 | 10,060 | 45,100 |
| 2022/11/15 | 10,180 | 10,250 | 9,750 | 9,750 | 35,000 |
| 2022/11/14 | 10,320 | 10,320 | 9,740 | 10,160 | 68,200 |
| 2022/11/11 | 10,690 | 10,690 | 10,000 | 10,220 | 120,400 |
| 2022/11/10 | 8,870 | 9,250 | 8,860 | 9,190 | 42,900 |
| 2022/11/09 | 8,800 | 8,900 | 8,670 | 8,810 | 11,600 |
| 2022/11/08 | 8,460 | 8,720 | 8,460 | 8,650 | 9,400 |
| 2022/11/07 | 8,530 | 8,530 | 8,350 | 8,380 | 7,300 |
| 2022/11/04 | 8,430 | 8,510 | 8,320 | 8,380 | 5,000 |
| 2022/11/02 | 8,580 | 8,620 | 8,430 | 8,430 | 8,200 |
| 2022/11/01 | 8,570 | 8,680 | 8,500 | 8,660 | 9,300 |
| 2022/10/31 | 8,240 | 8,580 | 8,240 | 8,500 | 17,300 |
| 2022/10/28 | 8,220 | 8,340 | 8,170 | 8,310 | 4,500 |
| 2022/10/27 | 8,190 | 8,390 | 8,150 | 8,330 | 7,100 |
| 2022/10/26 | 8,130 | 8,210 | 8,110 | 8,150 | 7,000 |
| 2022/10/25 | 8,190 | 8,200 | 8,120 | 8,130 | 6,800 |
| 2022/10/24 | 8,320 | 8,420 | 8,150 | 8,150 | 8,000 |
| 2022/10/21 | 8,100 | 8,270 | 8,090 | 8,260 | 4,200 |
| 2022/10/20 | 8,120 | 8,230 | 8,080 | 8,170 | 6,300 |
| 2022/10/19 | 8,130 | 8,230 | 8,050 | 8,230 | 7,300 |
| 2022/10/18 | 8,160 | 8,270 | 8,000 | 8,150 | 7,800 |
| 2022/10/17 | 7,930 | 8,150 | 7,930 | 8,150 | 7,700 |
| 2022/10/14 | 7,910 | 8,120 | 7,910 | 8,050 | 6,100 |
| 2022/10/13 | 8,000 | 8,000 | 7,730 | 7,750 | 12,300 |
| 2022/10/12 | 7,970 | 7,990 | 7,810 | 7,960 | 8,400 |
| 2022/10/11 | 8,000 | 8,000 | 7,820 | 7,880 | 10,800 |
| 2022/10/07 | 8,190 | 8,300 | 8,000 | 8,000 | 14,300 |
| 2022/10/06 | 8,230 | 8,420 | 8,230 | 8,300 | 5,500 |
| 2022/10/05 | 8,440 | 8,470 | 8,210 | 8,280 | 8,100 |
| 2022/10/04 | 8,480 | 8,490 | 8,290 | 8,290 | 8,400 |
| 2022/10/03 | 8,010 | 8,330 | 7,950 | 8,330 | 8,300 |
| 2022/09/30 | 8,150 | 8,350 | 8,010 | 8,100 | 12,900 |
| 2022/09/29 | 8,190 | 8,450 | 8,150 | 8,210 | 17,900 |
| 2022/09/28 | 8,240 | 8,240 | 7,900 | 7,920 | 12,400 |
| 2022/09/27 | 8,060 | 8,260 | 7,950 | 8,100 | 13,600 |
| 2022/09/26 | 8,110 | 8,110 | 7,760 | 7,930 | 10,900 |
| 2022/09/22 | 7,710 | 8,120 | 7,680 | 8,040 | 14,100 |
| 2022/09/21 | 7,950 | 7,950 | 7,800 | 7,850 | 8,700 |
| 2022/09/20 | 8,170 | 8,170 | 7,910 | 8,070 | 6,400 |
| 2022/09/16 | 8,270 | 8,270 | 7,990 | 8,020 | 19,700 |
| 2022/09/15 | 8,420 | 8,550 | 8,260 | 8,260 | 13,500 |
| 2022/09/14 | 8,230 | 8,420 | 8,200 | 8,400 | 18,200 |
| 2022/09/13 | 8,450 | 8,640 | 8,450 | 8,530 | 10,200 |
| 2022/09/12 | 8,560 | 8,770 | 8,410 | 8,450 | 18,600 |
| 2022/09/09 | 8,670 | 8,700 | 8,510 | 8,510 | 17,600 |
| 2022/09/08 | 8,700 | 8,880 | 8,700 | 8,720 | 11,700 |
| 2022/09/07 | 8,800 | 8,800 | 8,440 | 8,600 | 16,600 |
| 2022/09/06 | 8,580 | 9,000 | 8,580 | 8,800 | 22,300 |
| 2022/09/05 | 8,410 | 8,630 | 8,340 | 8,590 | 14,300 |
| 2022/09/02 | 8,520 | 8,580 | 8,370 | 8,470 | 10,200 |
| 2022/09/01 | 8,720 | 8,720 | 8,510 | 8,520 | 11,700 |
| 2022/08/31 | 8,550 | 8,900 | 8,500 | 8,770 | 21,400 |
| 2022/08/30 | 8,460 | 8,590 | 8,300 | 8,570 | 12,900 |
| 2022/08/29 | 8,150 | 8,500 | 8,120 | 8,460 | 20,300 |
| 2022/08/26 | 8,690 | 8,690 | 8,430 | 8,450 | 14,800 |
| 2022/08/25 | 8,770 | 8,910 | 8,650 | 8,690 | 16,500 |
| 2022/08/24 | 8,650 | 8,750 | 8,540 | 8,620 | 9,800 |
| 2022/08/23 | 8,250 | 8,640 | 8,080 | 8,560 | 33,300 |
| 2022/08/22 | 8,280 | 8,420 | 8,230 | 8,290 | 24,600 |
| 2022/08/19 | 8,740 | 8,880 | 8,480 | 8,510 | 28,500 |
| 2022/08/18 | 8,400 | 8,850 | 8,310 | 8,840 | 26,200 |
| 2022/08/17 | 8,470 | 8,510 | 8,200 | 8,440 | 25,500 |
| 2022/08/16 | 7,960 | 8,510 | 7,960 | 8,450 | 45,500 |
| 2022/08/15 | 8,020 | 8,080 | 7,830 | 7,960 | 30,500 |
| 2022/08/12 | 8,320 | 8,340 | 8,090 | 8,120 | 12,000 |
| 2022/08/10 | 8,150 | 8,320 | 7,940 | 8,180 | 31,900 |
| 2022/08/09 | 7,750 | 8,380 | 7,750 | 8,340 | 62,400 |
| 2022/08/08 | 7,440 | 7,690 | 7,320 | 7,690 | 31,000 |
| 2022/08/05 | 7,660 | 7,750 | 7,350 | 7,440 | 26,100 |
| 2022/08/04 | 7,620 | 7,880 | 7,620 | 7,690 | 31,700 |
| 2022/08/03 | 7,110 | 8,230 | 7,070 | 7,600 | 168,100 |
| 2022/08/02 | 6,830 | 7,270 | 6,830 | 7,110 | 68,600 |
| 2022/08/01 | 6,680 | 7,050 | 6,650 | 6,820 | 106,900 |
| 2022/07/29 | 7,390 | 7,520 | 7,090 | 7,430 | 61,800 |
| 2022/07/28 | 7,380 | 7,520 | 7,310 | 7,350 | 28,200 |
| 2022/07/27 | 7,370 | 7,370 | 7,170 | 7,250 | 15,700 |
| 2022/07/26 | 7,090 | 7,440 | 7,050 | 7,370 | 18,900 |
| 2022/07/25 | 7,230 | 7,230 | 7,050 | 7,090 | 18,500 |
| 2022/07/22 | 7,350 | 7,350 | 7,110 | 7,280 | 22,100 |
| 2022/07/21 | 7,290 | 7,410 | 7,290 | 7,340 | 12,300 |
| 2022/07/20 | 7,410 | 7,490 | 7,270 | 7,310 | 16,500 |
| 2022/07/19 | 7,270 | 7,430 | 7,060 | 7,320 | 13,800 |
| 2022/07/15 | 7,380 | 7,430 | 7,230 | 7,280 | 11,200 |
| 2022/07/14 | 7,330 | 7,470 | 7,280 | 7,310 | 12,700 |
| 2022/07/13 | 7,530 | 7,530 | 7,290 | 7,320 | 21,000 |
| 2022/07/12 | 7,750 | 7,810 | 7,510 | 7,510 | 19,100 |
| 2022/07/11 | 7,620 | 7,980 | 7,620 | 7,840 | 24,000 |
| 2022/07/08 | 7,500 | 7,750 | 7,240 | 7,540 | 49,900 |
| 2022/07/07 | 7,740 | 7,740 | 7,470 | 7,490 | 11,800 |
| 2022/07/06 | 7,750 | 7,930 | 7,450 | 7,700 | 18,600 |
| 2022/07/05 | 7,120 | 7,790 | 7,120 | 7,720 | 38,600 |
| 2022/07/04 | 7,210 | 7,240 | 7,060 | 7,120 | 15,900 |
| 2022/07/01 | 7,300 | 7,450 | 6,940 | 7,130 | 54,300 |
| 2022/06/30 | 7,270 | 7,380 | 7,150 | 7,230 | 20,900 |
| 2022/06/29 | 7,990 | 7,990 | 7,250 | 7,280 | 87,200 |
| 2022/06/28 | 7,310 | 8,180 | 7,230 | 8,140 | 111,500 |
| 2022/06/27 | 7,240 | 7,360 | 7,100 | 7,290 | 31,600 |
| 2022/06/24 | 7,040 | 7,280 | 7,010 | 7,280 | 63,700 |
| 2022/06/23 | 6,600 | 7,000 | 6,600 | 6,940 | 63,300 |
| 2022/06/22 | 6,430 | 6,530 | 6,230 | 6,500 | 30,100 |
| 2022/06/21 | 6,180 | 6,520 | 6,170 | 6,480 | 32,700 |
| 2022/06/20 | 5,980 | 6,170 | 5,900 | 6,110 | 36,400 |
| 2022/06/17 | 5,820 | 5,940 | 5,730 | 5,880 | 34,400 |
| 2022/06/16 | 6,280 | 6,280 | 5,950 | 5,950 | 28,900 |
| 2022/06/15 | 6,250 | 6,250 | 6,020 | 6,020 | 22,400 |
| 2022/06/14 | 6,270 | 6,330 | 6,140 | 6,270 | 34,200 |
| 2022/06/13 | 6,380 | 6,530 | 6,340 | 6,470 | 23,100 |
| 2022/06/10 | 6,540 | 6,600 | 6,450 | 6,560 | 20,600 |
| 2022/06/09 | 6,700 | 6,700 | 6,550 | 6,660 | 18,000 |
| 2022/06/08 | 6,650 | 6,760 | 6,650 | 6,730 | 12,200 |
| 2022/06/07 | 6,790 | 6,800 | 6,550 | 6,590 | 34,200 |
| 2022/06/06 | 6,930 | 6,930 | 6,710 | 6,810 | 38,200 |
| 2022/06/03 | 7,280 | 7,280 | 6,910 | 7,020 | 40,100 |
| 2022/06/02 | 7,210 | 7,230 | 7,050 | 7,140 | 22,300 |
| 2022/06/01 | 7,560 | 7,560 | 7,230 | 7,240 | 31,800 |
| 2022/05/31 | 7,360 | 7,540 | 7,240 | 7,520 | 33,600 |
| 2022/05/30 | 7,390 | 7,440 | 7,260 | 7,370 | 29,800 |
| 2022/05/27 | 7,230 | 7,280 | 6,940 | 7,250 | 28,600 |
| 2022/05/26 | 6,990 | 7,120 | 6,830 | 7,090 | 24,300 |
| 2022/05/25 | 7,230 | 7,250 | 6,780 | 6,790 | 42,600 |
| 2022/05/24 | 7,120 | 7,330 | 6,960 | 7,120 | 36,000 |
| 2022/05/23 | 7,460 | 7,520 | 7,100 | 7,100 | 33,600 |
| 2022/05/20 | 7,740 | 7,770 | 7,310 | 7,370 | 57,200 |
| 2022/05/19 | 7,410 | 7,750 | 7,410 | 7,500 | 37,300 |
| 2022/05/18 | 7,750 | 7,950 | 7,460 | 7,620 | 77,000 |
| 2022/05/17 | 7,640 | 7,640 | 7,220 | 7,300 | 72,900 |
| 2022/05/16 | 7,810 | 8,160 | 7,550 | 7,660 | 60,200 |
| 2022/05/13 | 6,980 | 7,720 | 6,890 | 7,660 | 123,700 |
| 2022/05/12 | 6,750 | 7,110 | 6,630 | 6,720 | 64,000 |
| 2022/05/11 | 6,690 | 6,990 | 6,500 | 6,930 | 85,400 |
| 2022/05/10 | 6,390 | 6,820 | 6,250 | 6,790 | 72,200 |
| 2022/05/09 | 7,260 | 7,280 | 6,390 | 6,390 | 166,000 |
| 2022/05/06 | 7,650 | 7,830 | 7,160 | 7,460 | 213,000 |
| 2022/05/02 | 7,060 | 7,360 | 7,000 | 7,360 | 84,100 |
| 2022/04/28 | 6,640 | 6,670 | 6,250 | 6,360 | 57,700 |
| 2022/04/27 | 6,540 | 6,650 | 6,430 | 6,630 | 30,400 |
| 2022/04/26 | 6,530 | 6,670 | 6,420 | 6,670 | 26,800 |
| 2022/04/25 | 5,980 | 6,440 | 5,960 | 6,340 | 24,000 |
| 2022/04/22 | 6,130 | 6,220 | 6,030 | 6,080 | 43,000 |
| 2022/04/21 | 6,570 | 6,570 | 6,220 | 6,280 | 54,900 |
| 2022/04/20 | 6,600 | 6,640 | 6,490 | 6,620 | 17,600 |
| 2022/04/19 | 6,520 | 6,580 | 6,480 | 6,560 | 7,500 |
| 2022/04/18 | 6,510 | 6,580 | 6,450 | 6,560 | 15,800 |
| 2022/04/15 | 6,690 | 6,710 | 6,510 | 6,610 | 26,500 |
| 2022/04/14 | 6,860 | 6,910 | 6,700 | 6,870 | 21,200 |
| 2022/04/13 | 6,630 | 6,860 | 6,630 | 6,860 | 17,100 |
| 2022/04/12 | 6,640 | 6,790 | 6,540 | 6,630 | 29,800 |
| 2022/04/11 | 6,810 | 6,960 | 6,710 | 6,840 | 20,400 |
| 2022/04/08 | 6,580 | 6,930 | 6,550 | 6,910 | 31,100 |
| 2022/04/07 | 6,710 | 6,720 | 6,470 | 6,530 | 38,200 |
| 2022/04/06 | 6,950 | 6,980 | 6,750 | 6,870 | 25,500 |
| 2022/04/05 | 7,070 | 7,150 | 6,960 | 7,020 | 21,000 |
| 2022/04/04 | 6,920 | 7,030 | 6,680 | 7,030 | 22,400 |
| 2022/04/01 | 6,890 | 6,990 | 6,680 | 6,860 | 23,500 |
| 2022/03/31 | 6,790 | 6,910 | 6,610 | 6,900 | 32,900 |
| 2022/03/30 | 6,740 | 6,890 | 6,700 | 6,890 | 51,700 |
| 2022/03/29 | 6,130 | 6,550 | 6,130 | 6,550 | 33,400 |
| 2022/03/28 | 6,290 | 6,320 | 6,020 | 6,030 | 36,500 |
| 2022/03/25 | 6,590 | 6,720 | 6,250 | 6,390 | 55,900 |
| 2022/03/24 | 6,300 | 6,510 | 6,120 | 6,490 | 35,200 |
| 2022/03/23 | 6,130 | 6,400 | 6,120 | 6,360 | 46,300 |
| 2022/03/22 | 5,950 | 6,060 | 5,790 | 5,980 | 40,500 |
| 2022/03/18 | 5,440 | 5,850 | 5,440 | 5,850 | 34,300 |
| 2022/03/17 | 5,630 | 5,750 | 5,520 | 5,520 | 27,500 |
| 2022/03/16 | 5,390 | 5,460 | 5,300 | 5,360 | 25,900 |
| 2022/03/15 | 5,250 | 5,320 | 5,120 | 5,230 | 23,400 |
| 2022/03/14 | 5,110 | 5,350 | 5,110 | 5,350 | 30,800 |
| 2022/03/11 | 5,140 | 5,210 | 4,925 | 5,020 | 19,800 |
| 2022/03/10 | 5,100 | 5,240 | 5,080 | 5,200 | 30,700 |
| 2022/03/09 | 5,000 | 5,100 | 4,805 | 4,810 | 21,000 |
| 2022/03/08 | 4,865 | 5,190 | 4,865 | 4,950 | 38,400 |
| 2022/03/07 | 4,920 | 4,960 | 4,805 | 4,935 | 30,500 |
| 2022/03/04 | 5,280 | 5,280 | 5,010 | 5,120 | 41,100 |
| 2022/03/03 | 5,650 | 5,730 | 5,320 | 5,390 | 38,700 |
| 2022/03/02 | 5,500 | 5,520 | 5,310 | 5,450 | 39,000 |
| 2022/03/01 | 5,350 | 5,590 | 5,230 | 5,510 | 39,800 |
| 2022/02/28 | 5,030 | 5,290 | 4,930 | 5,170 | 47,300 |
| 2022/02/25 | 4,675 | 5,030 | 4,600 | 4,970 | 50,200 |
| 2022/02/24 | 4,670 | 4,725 | 4,450 | 4,490 | 49,100 |
| 2022/02/22 | 4,750 | 4,875 | 4,695 | 4,720 | 26,800 |
| 2022/02/21 | 4,830 | 4,940 | 4,815 | 4,815 | 22,400 |
| 2022/02/18 | 4,780 | 5,030 | 4,730 | 4,970 | 28,100 |
| 2022/02/17 | 5,030 | 5,030 | 4,835 | 4,850 | 18,800 |
| 2022/02/16 | 5,100 | 5,120 | 4,890 | 4,960 | 30,300 |
| 2022/02/15 | 4,890 | 5,080 | 4,785 | 4,935 | 31,200 |
| 2022/02/14 | 4,855 | 4,975 | 4,755 | 4,890 | 36,600 |
| 2022/02/10 | 5,190 | 5,220 | 4,935 | 5,070 | 34,400 |
| 2022/02/09 | 4,945 | 5,080 | 4,855 | 5,010 | 34,900 |
| 2022/02/08 | 4,975 | 5,050 | 4,790 | 4,795 | 37,500 |
| 2022/02/07 | 5,230 | 5,330 | 4,900 | 5,010 | 58,400 |
| 2022/02/04 | 5,140 | 5,290 | 4,980 | 5,220 | 58,500 |
| 2022/02/03 | 5,450 | 5,470 | 5,130 | 5,150 | 74,700 |
| 2022/02/02 | 5,500 | 5,700 | 5,310 | 5,650 | 177,100 |
| 2022/02/01 | 5,600 | 5,600 | 5,600 | 5,600 | 6,500 |
| 2022/01/31 | 4,650 | 4,950 | 4,635 | 4,895 | 76,900 |
| 2022/01/28 | 4,660 | 4,685 | 4,445 | 4,580 | 46,800 |
| 2022/01/27 | 5,000 | 5,000 | 4,505 | 4,650 | 72,300 |
| 2022/01/26 | 4,905 | 5,030 | 4,750 | 4,960 | 42,400 |
| 2022/01/25 | 5,320 | 5,430 | 4,830 | 4,880 | 80,000 |
| 2022/01/24 | 5,320 | 5,350 | 5,070 | 5,290 | 44,500 |
| 2022/01/21 | 5,500 | 5,510 | 5,300 | 5,380 | 34,200 |
| 2022/01/20 | 5,400 | 5,660 | 5,280 | 5,610 | 33,100 |
| 2022/01/19 | 5,650 | 5,740 | 5,450 | 5,500 | 29,600 |
| 2022/01/18 | 5,930 | 6,040 | 5,660 | 5,680 | 44,700 |
| 2022/01/17 | 5,770 | 6,020 | 5,770 | 5,860 | 36,900 |
| 2022/01/14 | 5,560 | 5,710 | 5,520 | 5,710 | 23,700 |
| 2022/01/13 | 5,940 | 6,100 | 5,650 | 5,660 | 37,200 |
| 2022/01/12 | 5,750 | 5,950 | 5,750 | 5,910 | 31,200 |
| 2022/01/11 | 5,700 | 5,740 | 5,510 | 5,580 | 26,200 |
| 2022/01/07 | 5,630 | 5,870 | 5,530 | 5,740 | 32,600 |
| 2022/01/06 | 5,650 | 5,850 | 5,570 | 5,600 | 30,100 |
| 2022/01/05 | 5,920 | 5,960 | 5,680 | 5,710 | 42,800 |
| 2022/01/04 | 6,160 | 6,160 | 5,920 | 5,980 | 26,900 |