アズジェント(4288)の株価時系列情報
アズジェント(4288)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 554 | 574 | 554 | 574 | 6,300 |
| 2024/09/18 | 548 | 557 | 540 | 552 | 6,700 |
| 2024/09/17 | 566 | 566 | 546 | 549 | 8,800 |
| 2024/09/13 | 575 | 575 | 541 | 567 | 9,800 |
| 2024/09/12 | 567 | 578 | 564 | 565 | 8,700 |
| 2024/09/11 | 602 | 602 | 557 | 567 | 21,000 |
| 2024/09/10 | 586 | 597 | 585 | 593 | 7,800 |
| 2024/09/09 | 593 | 598 | 583 | 586 | 7,100 |
| 2024/09/06 | 590 | 611 | 590 | 606 | 8,700 |
| 2024/09/05 | 597 | 615 | 597 | 600 | 8,200 |
| 2024/09/04 | 620 | 639 | 582 | 597 | 65,900 |
| 2024/09/03 | 639 | 639 | 632 | 633 | 5,700 |
| 2024/09/02 | 627 | 639 | 626 | 634 | 7,800 |
| 2024/08/30 | 610 | 626 | 610 | 620 | 7,300 |
| 2024/08/29 | 615 | 625 | 611 | 619 | 7,500 |
| 2024/08/28 | 635 | 635 | 617 | 619 | 10,000 |
| 2024/08/27 | 656 | 656 | 621 | 632 | 10,900 |
| 2024/08/26 | 615 | 640 | 610 | 636 | 14,500 |
| 2024/08/23 | 621 | 623 | 611 | 615 | 20,500 |
| 2024/08/22 | 626 | 633 | 615 | 621 | 16,100 |
| 2024/08/21 | 635 | 659 | 616 | 629 | 17,200 |
| 2024/08/20 | 630 | 648 | 627 | 635 | 17,000 |
| 2024/08/19 | 621 | 629 | 614 | 614 | 16,600 |
| 2024/08/16 | 620 | 634 | 610 | 631 | 14,600 |
| 2024/08/15 | 622 | 623 | 605 | 614 | 16,000 |
| 2024/08/14 | 612 | 641 | 607 | 630 | 33,800 |
| 2024/08/13 | 579 | 633 | 574 | 624 | 33,000 |
| 2024/08/09 | 619 | 619 | 581 | 589 | 25,200 |
| 2024/08/08 | 582 | 632 | 582 | 618 | 34,800 |
| 2024/08/07 | 580 | 630 | 580 | 582 | 53,400 |
| 2024/08/06 | 616 | 645 | 590 | 600 | 59,500 |
| 2024/08/05 | 611 | 700 | 556 | 566 | 165,100 |
| 2024/08/02 | 631 | 665 | 619 | 621 | 61,600 |
| 2024/08/01 | 690 | 690 | 651 | 651 | 34,600 |
| 2024/07/31 | 681 | 683 | 660 | 683 | 32,900 |
| 2024/07/30 | 698 | 705 | 680 | 682 | 41,000 |
| 2024/07/29 | 754 | 792 | 676 | 685 | 178,000 |
| 2024/07/26 | 745 | 785 | 743 | 762 | 57,100 |
| 2024/07/25 | 752 | 807 | 735 | 743 | 127,800 |
| 2024/07/24 | 773 | 798 | 759 | 759 | 61,000 |
| 2024/07/23 | 802 | 822 | 764 | 783 | 114,000 |
| 2024/07/22 | 889 | 895 | 782 | 793 | 166,700 |
| 2024/07/19 | 828 | 932 | 815 | 849 | 383,100 |
| 2024/07/18 | 881 | 938 | 812 | 815 | 274,800 |
| 2024/07/17 | 859 | 919 | 846 | 882 | 439,200 |
| 2024/07/16 | 999 | 1,059 | 914 | 929 | 1,926,700 |
| 2024/07/12 | 881 | 1,028 | 781 | 909 | 2,382,900 |
| 2024/07/11 | 1,010 | 1,085 | 875 | 878 | 1,550,400 |
| 2024/07/10 | 895 | 985 | 866 | 985 | 1,828,800 |
| 2024/07/09 | 990 | 1,100 | 833 | 835 | 2,540,300 |
| 2024/07/08 | 846 | 951 | 840 | 951 | 1,227,100 |
| 2024/07/05 | 765 | 870 | 707 | 801 | 1,698,500 |
| 2024/07/04 | 779 | 850 | 701 | 720 | 1,850,800 |
| 2024/07/03 | 598 | 704 | 597 | 704 | 1,322,700 |
| 2024/07/02 | 550 | 653 | 541 | 604 | 1,357,100 |
| 2024/07/01 | 531 | 560 | 531 | 553 | 26,100 |
| 2024/06/28 | 551 | 551 | 530 | 535 | 25,100 |
| 2024/06/27 | 554 | 554 | 538 | 550 | 5,300 |
| 2024/06/26 | 540 | 550 | 535 | 546 | 2,900 |
| 2024/06/25 | 541 | 550 | 535 | 550 | 4,000 |
| 2024/06/24 | 550 | 559 | 540 | 541 | 7,800 |
| 2024/06/21 | 516 | 543 | 515 | 543 | 10,100 |
| 2024/06/20 | 540 | 544 | 513 | 516 | 8,600 |
| 2024/06/19 | 535 | 544 | 531 | 533 | 4,300 |
| 2024/06/18 | 551 | 559 | 530 | 543 | 10,100 |
| 2024/06/17 | 563 | 563 | 542 | 554 | 6,000 |
| 2024/06/14 | 555 | 559 | 546 | 556 | 2,500 |
| 2024/06/13 | 552 | 556 | 541 | 555 | 10,100 |
| 2024/06/12 | 549 | 552 | 547 | 551 | 1,500 |
| 2024/06/11 | 549 | 570 | 548 | 549 | 18,500 |
| 2024/06/10 | 537 | 553 | 530 | 551 | 10,700 |
| 2024/06/07 | 530 | 547 | 530 | 543 | 7,600 |
| 2024/06/06 | 538 | 540 | 532 | 532 | 2,800 |
| 2024/06/05 | 531 | 538 | 521 | 535 | 6,300 |
| 2024/06/04 | 522 | 539 | 522 | 539 | 6,100 |
| 2024/06/03 | 522 | 530 | 520 | 522 | 4,200 |
| 2024/05/31 | 520 | 529 | 512 | 522 | 5,300 |
| 2024/05/30 | 525 | 525 | 508 | 520 | 4,000 |
| 2024/05/29 | 518 | 527 | 515 | 524 | 3,300 |
| 2024/05/28 | 522 | 527 | 516 | 521 | 5,300 |
| 2024/05/27 | 520 | 528 | 510 | 522 | 7,200 |
| 2024/05/24 | 490 | 523 | 490 | 520 | 20,400 |
| 2024/05/23 | 518 | 521 | 510 | 518 | 23,900 |
| 2024/05/22 | 525 | 526 | 516 | 518 | 3,900 |
| 2024/05/21 | 541 | 545 | 510 | 525 | 18,900 |
| 2024/05/20 | 509 | 538 | 507 | 538 | 15,500 |
| 2024/05/17 | 510 | 518 | 505 | 509 | 11,900 |
| 2024/05/16 | 513 | 516 | 504 | 510 | 15,600 |
| 2024/05/15 | 536 | 536 | 503 | 513 | 20,300 |
| 2024/05/14 | 525 | 536 | 500 | 525 | 34,200 |
| 2024/05/13 | 512 | 526 | 508 | 521 | 21,200 |
| 2024/05/10 | 521 | 524 | 506 | 512 | 21,200 |
| 2024/05/09 | 525 | 526 | 508 | 525 | 18,000 |
| 2024/05/08 | 522 | 543 | 515 | 522 | 23,300 |
| 2024/05/07 | 528 | 538 | 524 | 527 | 11,000 |
| 2024/05/02 | 539 | 545 | 527 | 528 | 10,200 |
| 2024/05/01 | 534 | 548 | 533 | 538 | 15,100 |
| 2024/04/30 | 528 | 560 | 523 | 543 | 30,400 |
| 2024/04/26 | 566 | 566 | 521 | 527 | 83,800 |
| 2024/04/25 | 545 | 590 | 545 | 551 | 111,200 |
| 2024/04/24 | 547 | 580 | 542 | 544 | 83,700 |
| 2024/04/23 | 546 | 567 | 538 | 547 | 47,400 |
| 2024/04/22 | 554 | 556 | 529 | 546 | 74,000 |
| 2024/04/19 | 584 | 586 | 533 | 544 | 111,200 |
| 2024/04/18 | 581 | 607 | 564 | 574 | 150,000 |
| 2024/04/17 | 609 | 627 | 573 | 577 | 212,300 |
| 2024/04/16 | 692 | 717 | 588 | 599 | 572,700 |
| 2024/04/15 | 911 | 911 | 614 | 642 | 2,488,900 |
| 2024/04/12 | 761 | 761 | 761 | 761 | 13,400 |
| 2024/04/11 | 578 | 661 | 520 | 661 | 2,279,500 |
| 2024/04/10 | 485 | 561 | 485 | 561 | 261,300 |
| 2024/04/09 | 501 | 529 | 478 | 481 | 173,300 |
| 2024/04/08 | 471 | 551 | 470 | 495 | 387,100 |
| 2024/04/05 | 488 | 488 | 464 | 471 | 15,300 |
| 2024/04/04 | 492 | 505 | 485 | 496 | 16,200 |
| 2024/04/03 | 490 | 515 | 483 | 483 | 18,600 |
| 2024/04/02 | 522 | 522 | 490 | 495 | 12,900 |
| 2024/04/01 | 530 | 530 | 504 | 523 | 13,500 |
| 2024/03/29 | 544 | 544 | 518 | 532 | 13,400 |
| 2024/03/28 | 554 | 557 | 537 | 539 | 26,000 |
| 2024/03/27 | 581 | 584 | 557 | 564 | 21,700 |
| 2024/03/26 | 592 | 605 | 580 | 580 | 23,300 |
| 2024/03/25 | 594 | 632 | 593 | 602 | 33,800 |
| 2024/03/22 | 606 | 640 | 592 | 608 | 49,300 |
| 2024/03/21 | 579 | 622 | 578 | 604 | 76,300 |
| 2024/03/19 | 544 | 631 | 544 | 599 | 203,800 |
| 2024/03/18 | 557 | 567 | 537 | 547 | 26,400 |
| 2024/03/15 | 556 | 599 | 545 | 548 | 55,800 |
| 2024/03/14 | 577 | 578 | 555 | 562 | 35,500 |
| 2024/03/13 | 608 | 631 | 577 | 577 | 64,200 |
| 2024/03/12 | 579 | 682 | 565 | 608 | 264,800 |
| 2024/03/11 | 626 | 626 | 552 | 582 | 93,200 |
| 2024/03/08 | 738 | 780 | 608 | 636 | 434,400 |
| 2024/03/07 | 759 | 909 | 724 | 738 | 1,213,900 |
| 2024/03/06 | 784 | 882 | 703 | 759 | 788,000 |
| 2024/03/05 | 683 | 784 | 670 | 784 | 584,400 |
| 2024/03/04 | 624 | 684 | 562 | 684 | 358,100 |
| 2024/03/01 | 686 | 720 | 540 | 584 | 1,188,500 |
| 2024/02/29 | 595 | 636 | 512 | 636 | 1,395,100 |
| 2024/02/28 | 496 | 536 | 470 | 536 | 259,100 |
| 2024/02/27 | 376 | 456 | 376 | 456 | 607,100 |
| 2024/02/26 | 378 | 381 | 375 | 376 | 1,600 |
| 2024/02/22 | 377 | 382 | 376 | 376 | 2,000 |
| 2024/02/21 | 375 | 383 | 375 | 377 | 2,800 |
| 2024/02/20 | 377 | 386 | 377 | 386 | 3,500 |
| 2024/02/19 | 378 | 394 | 374 | 374 | 8,000 |
| 2024/02/16 | 376 | 386 | 374 | 386 | 5,500 |
| 2024/02/15 | 376 | 381 | 374 | 376 | 7,100 |
| 2024/02/14 | 382 | 389 | 380 | 381 | 6,500 |
| 2024/02/13 | 404 | 404 | 384 | 390 | 9,400 |
| 2024/02/09 | 415 | 454 | 407 | 414 | 33,800 |
| 2024/02/08 | 403 | 416 | 403 | 415 | 3,000 |
| 2024/02/07 | 405 | 408 | 403 | 403 | 700 |
| 2024/02/06 | 416 | 416 | 405 | 405 | 2,800 |
| 2024/02/05 | 417 | 419 | 415 | 416 | 700 |
| 2024/02/02 | 406 | 416 | 406 | 416 | 400 |
| 2024/02/01 | 412 | 412 | 404 | 406 | 900 |
| 2024/01/31 | 407 | 415 | 407 | 412 | 1,100 |
| 2024/01/30 | 423 | 423 | 403 | 411 | 5,100 |
| 2024/01/29 | 424 | 424 | 405 | 422 | 5,500 |
| 2024/01/26 | 416 | 424 | 416 | 424 | 200 |
| 2024/01/25 | 427 | 429 | 417 | 417 | 4,500 |
| 2024/01/24 | 416 | 422 | 410 | 422 | 3,300 |
| 2024/01/23 | 403 | 415 | 403 | 415 | 2,800 |
| 2024/01/22 | 403 | 409 | 402 | 403 | 800 |
| 2024/01/19 | 412 | 412 | 404 | 404 | 1,500 |
| 2024/01/18 | 408 | 412 | 401 | 412 | 1,900 |
| 2024/01/17 | 420 | 420 | 409 | 409 | 5,100 |
| 2024/01/16 | 413 | 419 | 411 | 414 | 2,500 |
| 2024/01/15 | 427 | 427 | 410 | 410 | 3,600 |
| 2024/01/12 | 423 | 426 | 408 | 411 | 5,400 |
| 2024/01/11 | 415 | 429 | 415 | 422 | 5,100 |
| 2024/01/10 | 410 | 424 | 407 | 413 | 4,500 |
| 2024/01/09 | 404 | 409 | 400 | 400 | 2,300 |
| 2024/01/05 | 400 | 400 | 398 | 398 | 4,800 |
| 2024/01/04 | 385 | 395 | 367 | 395 | 5,700 |
| 2023/12/29 | 377 | 386 | 375 | 385 | 7,800 |
| 2023/12/28 | 361 | 378 | 361 | 378 | 8,700 |
| 2023/12/27 | 360 | 369 | 358 | 362 | 14,200 |
| 2023/12/26 | 373 | 373 | 358 | 361 | 34,400 |
| 2023/12/25 | 372 | 373 | 367 | 370 | 16,600 |
| 2023/12/22 | 378 | 379 | 369 | 371 | 29,600 |
| 2023/12/21 | 385 | 385 | 375 | 378 | 11,600 |
| 2023/12/20 | 383 | 386 | 376 | 386 | 10,900 |
| 2023/12/19 | 374 | 395 | 374 | 375 | 9,100 |
| 2023/12/18 | 393 | 393 | 373 | 373 | 23,800 |
| 2023/12/15 | 397 | 400 | 385 | 393 | 9,000 |
| 2023/12/14 | 385 | 392 | 385 | 389 | 8,000 |
| 2023/12/13 | 397 | 397 | 385 | 388 | 13,400 |
| 2023/12/12 | 401 | 413 | 389 | 389 | 9,600 |
| 2023/12/11 | 411 | 412 | 401 | 408 | 4,700 |
| 2023/12/08 | 408 | 418 | 402 | 403 | 1,900 |
| 2023/12/07 | 433 | 433 | 406 | 409 | 12,400 |
| 2023/12/06 | 438 | 438 | 422 | 433 | 6,200 |
| 2023/12/05 | 422 | 441 | 410 | 438 | 26,700 |
| 2023/12/04 | 392 | 459 | 384 | 435 | 67,500 |
| 2023/12/01 | 406 | 415 | 383 | 384 | 26,600 |
| 2023/11/30 | 405 | 405 | 400 | 402 | 4,100 |
| 2023/11/29 | 404 | 404 | 402 | 402 | 1,900 |
| 2023/11/28 | 401 | 406 | 401 | 402 | 1,000 |