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
2023/12/29 7,270 7,330 7,040 7,200 67,700
2023/12/28 7,290 7,410 7,170 7,340 23,800
2023/12/27 7,310 7,360 7,240 7,280 21,200
2023/12/26 7,260 7,360 7,220 7,290 16,900
2023/12/25 7,500 7,570 7,230 7,250 27,300
2023/12/22 7,700 7,740 7,470 7,470 27,200
2023/12/21 7,260 7,640 7,230 7,610 41,400
2023/12/20 7,470 7,540 7,410 7,410 33,600
2023/12/19 7,160 7,380 7,120 7,360 26,900
2023/12/18 7,180 7,210 7,070 7,150 23,900
2023/12/15 7,110 7,430 7,110 7,270 28,700
2023/12/14 7,160 7,300 7,000 7,220 56,400
2023/12/13 7,360 7,380 6,920 7,060 82,300
2023/12/12 7,690 7,730 7,290 7,360 61,400
2023/12/11 7,600 7,790 7,590 7,710 37,200
2023/12/08 7,760 7,870 7,440 7,560 81,700
2023/12/07 7,750 8,050 7,700 7,910 93,100
2023/12/06 7,790 7,800 7,680 7,750 30,700
2023/12/05 7,610 7,760 7,590 7,670 36,600
2023/12/04 7,530 7,700 7,460 7,700 34,300
2023/12/01 7,600 7,680 7,550 7,560 22,000
2023/11/30 7,470 7,630 7,320 7,630 38,600
2023/11/29 7,460 7,620 7,410 7,470 33,800
2023/11/28 7,680 7,720 7,530 7,570 33,100
2023/11/27 7,510 7,650 7,400 7,620 55,200
2023/11/24 7,820 7,820 7,530 7,620 84,900
2023/11/22 7,700 7,990 7,590 7,870 82,700
2023/11/21 7,440 7,740 7,410 7,730 156,000
2023/11/20 7,050 7,270 7,050 7,230 86,000
2023/11/17 6,810 6,950 6,710 6,890 40,700
2023/11/16 6,870 7,050 6,800 6,810 79,100
2023/11/15 6,890 6,950 6,630 6,840 106,800
2023/11/14 6,270 6,770 6,270 6,710 132,900
2023/11/13 6,910 6,910 6,310 6,370 205,500
2023/11/10 6,540 6,700 6,430 6,660 126,800
2023/11/09 6,540 6,700 6,470 6,700 63,300
2023/11/08 6,650 6,700 6,530 6,530 69,700
2023/11/07 6,670 6,770 6,430 6,450 82,700
2023/11/06 6,380 6,930 6,350 6,770 135,700
2023/11/02 6,190 6,240 6,130 6,180 53,300
2023/11/01 6,300 6,300 5,960 6,060 65,100
2023/10/31 6,080 6,180 5,950 6,160 79,000
2023/10/30 6,130 6,330 6,070 6,180 58,900
2023/10/27 6,150 6,210 5,940 6,140 74,500
2023/10/26 5,940 6,130 5,910 5,960 58,400
2023/10/25 6,560 6,660 6,240 6,240 85,700
2023/10/24 6,150 6,420 5,900 6,360 145,300
2023/10/23 6,330 6,440 6,120 6,150 129,100
2023/10/20 6,350 6,580 6,240 6,470 143,400
2023/10/19 6,860 6,990 6,300 6,490 231,100
2023/10/18 7,280 7,300 6,950 7,160 125,100
2023/10/17 7,900 7,950 7,240 7,340 150,300
2023/10/16 8,050 8,050 7,720 7,850 98,500
2023/10/13 8,240 8,240 8,100 8,120 33,000
2023/10/12 8,200 8,340 8,100 8,340 25,700
2023/10/11 8,250 8,270 8,050 8,060 30,200
2023/10/10 8,040 8,160 7,930 8,150 28,400
2023/10/06 7,980 8,030 7,720 7,900 28,600
2023/10/05 7,640 7,900 7,580 7,900 52,000
2023/10/04 8,010 8,160 7,550 7,550 127,200
2023/10/03 8,150 8,220 7,980 8,190 37,600
2023/10/02 8,300 8,300 8,110 8,150 22,000
2023/09/29 8,280 8,320 8,150 8,190 25,700
2023/09/28 8,090 8,170 7,990 8,130 19,500
2023/09/27 8,000 8,120 7,940 8,010 26,000
2023/09/26 8,020 8,210 7,970 7,970 25,100
2023/09/25 8,290 8,340 7,910 7,990 75,400
2023/09/22 7,950 8,470 7,910 8,410 47,500
2023/09/21 7,970 8,200 7,970 8,100 32,400
2023/09/20 7,920 8,090 7,910 8,020 22,800
2023/09/19 8,080 8,150 7,900 7,920 36,100
2023/09/15 8,160 8,200 8,080 8,120 17,600
2023/09/14 8,110 8,250 8,070 8,160 27,100
2023/09/13 8,040 8,190 7,870 8,110 45,700
2023/09/12 8,000 8,170 7,990 8,080 52,400
2023/09/11 7,620 8,080 7,600 7,950 102,600
2023/09/08 7,320 7,650 7,320 7,650 74,800
2023/09/07 7,300 7,360 7,200 7,340 29,800
2023/09/06 7,360 7,530 7,300 7,330 31,900
2023/09/05 7,240 7,330 7,200 7,330 22,100
2023/09/04 7,400 7,400 7,160 7,240 62,000
2023/09/01 7,240 7,350 7,210 7,350 25,500
2023/08/31 7,260 7,350 7,230 7,290 22,600
2023/08/30 7,450 7,450 7,210 7,310 47,100
2023/08/29 7,520 7,540 7,320 7,320 31,000
2023/08/28 7,570 7,740 7,450 7,510 26,200
2023/08/25 7,430 7,820 7,370 7,520 40,200
2023/08/24 7,600 7,650 7,450 7,450 32,200
2023/08/23 7,220 7,520 7,160 7,510 40,000
2023/08/22 7,160 7,360 7,110 7,240 45,100
2023/08/21 6,840 7,190 6,840 7,160 62,200
2023/08/18 6,840 6,960 6,790 6,850 60,200
2023/08/17 7,070 7,100 6,850 6,940 45,300
2023/08/16 7,080 7,200 7,040 7,130 21,400
2023/08/15 7,040 7,220 7,000 7,180 44,000
2023/08/14 7,030 7,090 6,930 6,990 19,800
2023/08/10 7,080 7,280 6,960 6,970 49,700
2023/08/09 6,940 7,160 6,790 7,080 50,500
2023/08/08 7,220 7,220 6,850 6,890 92,000
2023/08/07 7,000 7,270 6,900 7,270 50,100
2023/08/04 6,920 7,070 6,760 6,810 58,000
2023/08/03 7,220 7,250 6,890 6,890 56,300
2023/08/02 6,910 7,600 6,820 7,160 166,400
2023/08/01 6,600 7,300 6,600 6,880 309,700
2023/07/31 6,690 6,730 6,540 6,650 64,900
2023/07/28 6,590 6,630 6,350 6,530 127,300
2023/07/27 6,590 6,750 6,590 6,750 16,400
2023/07/26 6,640 6,640 6,520 6,600 19,400
2023/07/25 6,820 6,820 6,580 6,620 29,900
2023/07/24 6,630 6,770 6,630 6,770 23,500
2023/07/21 6,700 6,700 6,550 6,550 36,100
2023/07/20 6,840 6,840 6,670 6,760 28,000
2023/07/19 6,850 6,880 6,760 6,840 18,700
2023/07/18 6,770 6,950 6,740 6,750 22,900
2023/07/14 6,830 6,920 6,710 6,740 29,000
2023/07/13 6,530 6,690 6,440 6,690 25,000
2023/07/12 6,630 6,630 6,440 6,440 20,100
2023/07/11 6,650 6,700 6,610 6,630 18,000
2023/07/10 6,550 6,730 6,510 6,590 28,200
2023/07/07 6,300 6,550 6,250 6,470 39,500
2023/07/06 6,610 6,660 6,400 6,400 47,300
2023/07/05 6,760 6,890 6,670 6,740 24,200
2023/07/04 6,700 6,800 6,630 6,750 25,100
2023/07/03 6,970 6,980 6,740 6,800 41,900
2023/06/30 7,010 7,110 6,800 6,910 66,600
2023/06/29 6,460 7,130 6,460 7,010 245,200
2023/06/28 6,290 6,410 6,190 6,390 44,600
2023/06/27 6,100 6,300 6,060 6,190 61,700
2023/06/26 6,320 6,330 6,100 6,120 56,700
2023/06/23 6,510 6,540 6,310 6,400 70,400
2023/06/22 6,210 6,450 6,200 6,390 82,900
2023/06/21 6,170 6,300 6,100 6,240 71,800
2023/06/20 6,080 6,180 6,010 6,180 59,900
2023/06/19 6,200 6,260 6,050 6,120 52,300
2023/06/16 5,960 6,130 5,910 6,100 41,700
2023/06/15 6,000 6,000 5,890 5,940 30,400
2023/06/14 6,020 6,020 5,890 5,960 67,600
2023/06/13 6,170 6,200 6,000 6,010 40,700
2023/06/12 5,940 6,140 5,900 6,130 44,100
2023/06/09 5,990 5,990 5,880 5,940 36,800
2023/06/08 6,040 6,040 5,920 5,940 46,200
2023/06/07 6,290 6,320 6,050 6,060 47,100
2023/06/06 6,170 6,230 6,090 6,190 34,200
2023/06/05 6,220 6,250 6,090 6,200 29,000
2023/06/02 6,030 6,160 5,910 6,130 35,400
2023/06/01 6,220 6,220 6,050 6,070 31,700
2023/05/31 6,100 6,230 6,040 6,150 46,100
2023/05/30 5,880 6,080 5,770 6,040 71,400
2023/05/29 6,020 6,020 5,820 5,920 48,400
2023/05/26 5,990 5,990 5,810 5,920 56,500
2023/05/25 6,140 6,140 5,960 5,980 72,300
2023/05/24 6,200 6,220 6,090 6,140 28,700
2023/05/23 6,310 6,380 6,150 6,220 40,300
2023/05/22 6,200 6,260 6,150 6,220 33,500
2023/05/19 6,250 6,290 6,040 6,210 42,400
2023/05/18 6,450 6,550 6,160 6,160 56,900
2023/05/17 6,380 6,480 6,350 6,390 23,100
2023/05/16 6,540 6,540 6,410 6,480 11,300
2023/05/15 6,480 6,550 6,370 6,500 20,100
2023/05/12 6,600 6,660 6,460 6,490 18,100
2023/05/11 6,580 6,790 6,450 6,600 56,200
2023/05/10 6,420 6,560 6,300 6,480 46,900
2023/05/09 6,540 6,670 6,480 6,520 66,200
2023/05/08 6,090 6,620 6,040 6,440 185,100
2023/05/02 6,310 6,310 5,890 6,070 228,600
2023/05/01 5,790 6,490 5,710 6,380 273,700
2023/04/28 5,970 6,060 5,760 5,890 99,400
2023/04/27 5,800 5,960 5,800 5,870 27,100
2023/04/26 5,800 5,800 5,720 5,770 29,800
2023/04/25 5,860 5,860 5,780 5,830 34,700
2023/04/24 5,810 5,950 5,780 5,830 42,000
2023/04/21 5,920 5,920 5,670 5,710 70,200
2023/04/20 5,940 6,040 5,880 5,920 26,700
2023/04/19 5,900 5,970 5,830 5,970 33,800
2023/04/18 5,960 6,050 5,920 5,960 35,100
2023/04/17 6,020 6,070 5,940 6,000 32,800
2023/04/14 5,990 6,070 5,920 6,000 39,700
2023/04/13 6,050 6,050 5,880 5,890 24,700
2023/04/12 5,860 6,000 5,810 6,000 21,400
2023/04/11 5,900 5,950 5,800 5,860 30,100
2023/04/10 5,710 5,840 5,640 5,800 39,100
2023/04/07 5,850 5,850 5,610 5,640 38,400
2023/04/06 5,690 5,820 5,620 5,810 42,300
2023/04/05 5,800 5,840 5,700 5,760 35,100
2023/04/04 5,940 5,940 5,800 5,850 38,300
2023/04/03 6,130 6,140 5,870 6,000 50,000
2023/03/31 6,290 6,300 5,990 6,030 57,100
2023/03/30 6,170 6,280 6,140 6,280 43,500
2023/03/29 5,970 6,140 5,970 6,080 46,000
2023/03/28 5,930 6,080 5,880 5,970 56,600
2023/03/27 5,640 5,970 5,600 5,920 46,600
2023/03/24 5,700 5,700 5,520 5,630 27,300
2023/03/23 5,700 5,720 5,580 5,720 22,500
2023/03/22 5,460 5,800 5,450 5,680 79,300
2023/03/20 5,540 5,560 5,250 5,300 37,300
2023/03/17 5,430 5,540 5,430 5,500 28,800
2023/03/16 5,270 5,410 5,240 5,400 28,900
2023/03/15 5,460 5,550 5,370 5,370 31,500
2023/03/14 5,540 5,590 5,330 5,400 55,900
2023/03/13 5,370 5,630 5,340 5,610 87,700
2023/03/10 5,500 5,580 5,380 5,470 61,600
2023/03/09 5,360 5,570 5,330 5,450 70,500
2023/03/08 5,080 5,440 5,060 5,360 111,900
2023/03/07 5,090 5,140 4,990 5,070 38,900
2023/03/06 5,170 5,180 4,980 5,110 102,500
2023/03/03 5,090 5,270 5,050 5,080 76,400
2023/03/02 4,965 5,090 4,925 5,090 47,400
2023/03/01 4,925 4,930 4,740 4,925 101,500
2023/02/28 4,900 5,030 4,875 4,965 43,700
2023/02/27 5,100 5,100 4,855 4,935 102,600
2023/02/24 5,080 5,140 5,050 5,080 24,300
2023/02/22 5,020 5,130 4,990 5,080 47,900
2023/02/21 5,240 5,360 5,120 5,120 51,400
2023/02/20 5,110 5,240 5,030 5,230 55,800
2023/02/17 4,995 5,080 4,920 5,060 78,200
2023/02/16 5,150 5,170 5,010 5,030 39,900
2023/02/15 5,130 5,130 5,000 5,090 69,300
2023/02/14 5,290 5,310 5,110 5,140 41,300
2023/02/13 5,390 5,390 5,200 5,200 41,400
2023/02/10 5,590 5,590 5,350 5,400 30,100
2023/02/09 5,420 5,640 5,420 5,560 41,800
2023/02/08 5,400 5,520 5,320 5,440 47,000
2023/02/07 5,160 5,350 5,070 5,320 70,500
2023/02/06 5,330 5,430 5,190 5,220 54,200
2023/02/03 5,420 5,690 5,320 5,320 105,000
2023/02/02 5,380 5,880 5,360 5,440 167,500
2023/02/01 5,570 5,570 5,270 5,380 119,200
2023/01/31 5,200 5,680 5,160 5,560 293,700
2023/01/30 5,270 5,490 5,200 5,440 165,700
2023/01/27 5,040 5,210 4,955 5,200 61,300
2023/01/26 5,100 5,110 5,000 5,020 27,100
2023/01/25 5,160 5,310 5,080 5,100 51,400
2023/01/24 5,160 5,200 5,010 5,140 33,700
2023/01/23 5,170 5,170 5,060 5,080 22,100
2023/01/20 5,150 5,220 5,120 5,170 21,400
2023/01/19 4,995 5,160 4,945 5,100 32,300
2023/01/18 4,870 5,030 4,800 5,000 45,400
2023/01/17 4,815 4,930 4,815 4,850 21,800
2023/01/16 4,940 5,040 4,800 4,845 48,400
2023/01/13 4,915 5,020 4,885 4,945 36,700
2023/01/12 5,300 5,300 4,870 4,910 107,800
2023/01/11 5,110 5,400 5,110 5,280 145,000
2023/01/10 4,965 5,070 4,905 4,930 34,300
2023/01/06 4,840 4,845 4,650 4,830 30,700
2023/01/05 4,810 4,900 4,770 4,850 41,400
2023/01/04 4,735 4,900 4,720 4,750 37,900

このページの先頭へ