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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,520 | 4,555 | 4,425 | 4,435 | 43,000 |
| 2026/03/18 | 4,525 | 4,585 | 4,510 | 4,580 | 31,200 |
| 2026/03/17 | 4,585 | 4,605 | 4,470 | 4,495 | 46,000 |
| 2026/03/16 | 4,600 | 4,635 | 4,505 | 4,540 | 38,800 |
| 2026/03/13 | 4,600 | 4,685 | 4,580 | 4,625 | 64,000 |
| 2026/03/12 | 4,785 | 4,785 | 4,630 | 4,655 | 50,700 |
| 2026/03/11 | 4,745 | 4,820 | 4,720 | 4,785 | 92,200 |
| 2026/03/10 | 4,755 | 4,800 | 4,645 | 4,745 | 74,400 |
| 2026/03/09 | 4,725 | 4,760 | 4,620 | 4,685 | 130,500 |
| 2026/03/06 | 4,690 | 4,810 | 4,665 | 4,795 | 108,700 |
| 2026/03/05 | 4,640 | 4,795 | 4,625 | 4,715 | 158,200 |
| 2026/03/04 | 4,445 | 4,620 | 4,405 | 4,500 | 177,600 |
| 2026/03/03 | 4,415 | 4,510 | 4,390 | 4,460 | 98,400 |
| 2026/03/02 | 4,400 | 4,475 | 4,365 | 4,415 | 96,400 |
| 2026/02/27 | 4,570 | 4,600 | 4,475 | 4,500 | 91,800 |
| 2026/02/26 | 4,365 | 4,530 | 4,350 | 4,505 | 81,600 |
| 2026/02/25 | 4,335 | 4,405 | 4,320 | 4,350 | 69,700 |
| 2026/02/24 | 4,310 | 4,350 | 4,270 | 4,335 | 102,000 |
| 2026/02/20 | 4,390 | 4,395 | 4,325 | 4,360 | 60,300 |
| 2026/02/19 | 4,410 | 4,440 | 4,330 | 4,400 | 59,400 |
| 2026/02/18 | 4,340 | 4,405 | 4,305 | 4,370 | 76,000 |
| 2026/02/17 | 4,380 | 4,425 | 4,290 | 4,310 | 113,500 |
| 2026/02/16 | 4,325 | 4,545 | 4,315 | 4,450 | 101,300 |
| 2026/02/13 | 4,420 | 4,465 | 4,270 | 4,325 | 104,600 |
| 2026/02/12 | 4,425 | 4,530 | 4,405 | 4,480 | 93,400 |
| 2026/02/10 | 4,415 | 4,510 | 4,415 | 4,495 | 70,000 |
| 2026/02/09 | 4,435 | 4,465 | 4,340 | 4,440 | 73,000 |
| 2026/02/06 | 4,385 | 4,390 | 4,285 | 4,365 | 131,800 |
| 2026/02/05 | 4,245 | 4,485 | 4,225 | 4,440 | 163,100 |
| 2026/02/04 | 4,390 | 4,390 | 4,225 | 4,265 | 254,000 |
| 2026/02/03 | 4,410 | 4,510 | 4,380 | 4,390 | 182,500 |
| 2026/02/02 | 4,450 | 4,590 | 4,350 | 4,375 | 405,400 |
| 2026/01/30 | 4,530 | 4,540 | 4,475 | 4,520 | 171,200 |
| 2026/01/29 | 4,580 | 4,595 | 4,475 | 4,535 | 116,400 |
| 2026/01/28 | 4,640 | 4,640 | 4,555 | 4,580 | 170,600 |
| 2026/01/27 | 4,825 | 4,825 | 4,680 | 4,700 | 103,000 |
| 2026/01/26 | 4,870 | 4,870 | 4,730 | 4,775 | 87,100 |
| 2026/01/23 | 4,875 | 4,940 | 4,840 | 4,870 | 59,700 |
| 2026/01/22 | 4,950 | 4,950 | 4,820 | 4,860 | 146,900 |
| 2026/01/21 | 4,930 | 4,985 | 4,900 | 4,950 | 132,700 |
| 2026/01/20 | 5,160 | 5,230 | 5,010 | 5,010 | 71,200 |
| 2026/01/19 | 5,200 | 5,230 | 5,150 | 5,220 | 41,200 |
| 2026/01/16 | 5,140 | 5,190 | 5,110 | 5,180 | 97,800 |
| 2026/01/15 | 5,100 | 5,160 | 5,090 | 5,150 | 40,300 |
| 2026/01/14 | 5,120 | 5,200 | 5,090 | 5,110 | 49,600 |
| 2026/01/13 | 5,260 | 5,260 | 5,100 | 5,100 | 70,500 |
| 2026/01/09 | 5,180 | 5,260 | 5,180 | 5,240 | 25,500 |
| 2026/01/08 | 5,110 | 5,270 | 5,110 | 5,190 | 65,200 |
| 2026/01/07 | 5,200 | 5,200 | 5,100 | 5,110 | 58,000 |
| 2026/01/06 | 5,180 | 5,280 | 5,180 | 5,250 | 59,800 |
| 2026/01/05 | 5,380 | 5,380 | 5,070 | 5,130 | 92,300 |