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 |
|---|---|---|---|---|---|
| 2025/06/13 | 565 | 565 | 515 | 520 | 174,800 |
| 2025/06/12 | 539 | 577 | 539 | 559 | 203,100 |
| 2025/06/11 | 533 | 546 | 532 | 534 | 69,500 |
| 2025/06/10 | 526 | 547 | 526 | 533 | 69,000 |
| 2025/06/09 | 531 | 548 | 525 | 527 | 70,900 |
| 2025/06/06 | 559 | 561 | 529 | 532 | 92,500 |
| 2025/06/05 | 561 | 567 | 552 | 555 | 60,000 |
| 2025/06/04 | 593 | 599 | 562 | 564 | 138,400 |
| 2025/06/03 | 572 | 597 | 565 | 577 | 166,100 |
| 2025/06/02 | 656 | 658 | 582 | 582 | 773,300 |
| 2025/05/30 | 576 | 656 | 566 | 656 | 1,339,800 |
| 2025/05/29 | 526 | 559 | 520 | 556 | 100,200 |
| 2025/05/28 | 519 | 526 | 513 | 526 | 30,400 |
| 2025/05/27 | 517 | 518 | 511 | 516 | 41,100 |
| 2025/05/26 | 511 | 519 | 510 | 513 | 41,300 |
| 2025/05/23 | 520 | 521 | 506 | 514 | 57,400 |
| 2025/05/22 | 527 | 527 | 518 | 519 | 51,100 |
| 2025/05/21 | 536 | 536 | 525 | 531 | 56,800 |
| 2025/05/20 | 537 | 538 | 525 | 531 | 81,100 |
| 2025/05/19 | 579 | 581 | 535 | 537 | 295,300 |
| 2025/05/16 | 579 | 628 | 579 | 595 | 289,800 |
| 2025/05/15 | 577 | 577 | 547 | 567 | 105,200 |
| 2025/05/14 | 580 | 584 | 561 | 562 | 79,200 |
| 2025/05/13 | 571 | 596 | 570 | 578 | 136,200 |
| 2025/05/12 | 585 | 595 | 574 | 591 | 67,100 |
| 2025/05/09 | 600 | 602 | 573 | 579 | 121,600 |
| 2025/05/08 | 608 | 613 | 580 | 595 | 192,400 |
| 2025/05/07 | 637 | 637 | 607 | 610 | 219,300 |
| 2025/05/02 | 681 | 686 | 620 | 630 | 1,257,400 |
| 2025/05/01 | 1,066 | 1,230 | 736 | 736 | 4,100,300 |
| 2025/04/30 | 1,036 | 1,036 | 1,036 | 1,036 | 40,700 |
| 2025/04/28 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 |
| 2025/04/25 | 736 | 736 | 736 | 736 | 14,500 |
| 2025/04/24 | 636 | 636 | 636 | 636 | 10,900 |
| 2025/04/23 | 457 | 536 | 449 | 536 | 5,171,800 |
| 2025/04/22 | 431 | 456 | 431 | 456 | 9,900 |
| 2025/04/21 | 433 | 437 | 433 | 437 | 3,400 |
| 2025/04/18 | 438 | 440 | 430 | 440 | 2,600 |
| 2025/04/17 | 430 | 442 | 430 | 438 | 2,100 |
| 2025/04/16 | 445 | 445 | 428 | 430 | 6,700 |
| 2025/04/15 | 447 | 451 | 442 | 446 | 2,500 |
| 2025/04/14 | 433 | 444 | 432 | 444 | 3,800 |
| 2025/04/11 | 410 | 430 | 410 | 430 | 8,700 |
| 2025/04/10 | 429 | 429 | 407 | 420 | 5,800 |
| 2025/04/09 | 392 | 400 | 389 | 393 | 4,000 |
| 2025/04/08 | 425 | 439 | 380 | 416 | 44,200 |
| 2025/04/07 | 380 | 405 | 369 | 369 | 41,500 |
| 2025/04/04 | 486 | 496 | 441 | 449 | 26,100 |
| 2025/04/03 | 493 | 494 | 486 | 489 | 5,700 |
| 2025/04/02 | 503 | 509 | 494 | 507 | 5,600 |
| 2025/04/01 | 512 | 513 | 506 | 510 | 3,000 |
| 2025/03/31 | 503 | 510 | 502 | 504 | 4,000 |
| 2025/03/28 | 504 | 517 | 504 | 513 | 3,200 |
| 2025/03/27 | 505 | 514 | 504 | 504 | 14,400 |
| 2025/03/26 | 519 | 521 | 503 | 516 | 9,500 |
| 2025/03/25 | 529 | 530 | 523 | 523 | 4,900 |
| 2025/03/24 | 540 | 555 | 529 | 529 | 25,300 |
| 2025/03/21 | 518 | 529 | 518 | 529 | 11,200 |
| 2025/03/19 | 535 | 538 | 528 | 528 | 3,900 |
| 2025/03/18 | 528 | 550 | 528 | 531 | 7,500 |
| 2025/03/17 | 530 | 535 | 530 | 530 | 2,200 |
| 2025/03/14 | 527 | 539 | 526 | 539 | 2,300 |
| 2025/03/13 | 537 | 537 | 528 | 528 | 3,100 |
| 2025/03/12 | 546 | 546 | 530 | 541 | 2,200 |
| 2025/03/11 | 562 | 565 | 550 | 550 | 11,300 |
| 2025/03/10 | 565 | 565 | 550 | 565 | 4,600 |
| 2025/03/07 | 536 | 553 | 536 | 550 | 7,500 |
| 2025/03/06 | 546 | 547 | 538 | 542 | 5,400 |
| 2025/03/05 | 535 | 549 | 527 | 527 | 4,900 |
| 2025/03/04 | 560 | 580 | 531 | 534 | 48,700 |
| 2025/03/03 | 531 | 541 | 529 | 531 | 2,000 |
| 2025/02/28 | 538 | 542 | 525 | 525 | 2,300 |
| 2025/02/27 | 545 | 550 | 539 | 550 | 1,000 |
| 2025/02/26 | 551 | 551 | 530 | 541 | 4,200 |
| 2025/02/25 | 549 | 549 | 540 | 548 | 1,500 |
| 2025/02/21 | 548 | 559 | 540 | 559 | 1,900 |
| 2025/02/20 | 560 | 567 | 541 | 543 | 6,400 |
| 2025/02/19 | 542 | 560 | 542 | 553 | 10,000 |
| 2025/02/18 | 549 | 551 | 538 | 538 | 5,300 |
| 2025/02/17 | 531 | 556 | 531 | 548 | 10,400 |
| 2025/02/14 | 570 | 580 | 555 | 561 | 12,100 |
| 2025/02/13 | 572 | 574 | 555 | 572 | 8,300 |
| 2025/02/12 | 568 | 568 | 555 | 568 | 7,000 |
| 2025/02/10 | 568 | 568 | 546 | 568 | 10,300 |
| 2025/02/07 | 535 | 574 | 529 | 574 | 13,600 |
| 2025/02/06 | 530 | 535 | 527 | 532 | 3,300 |
| 2025/02/05 | 531 | 535 | 520 | 529 | 4,600 |
| 2025/02/04 | 537 | 537 | 531 | 531 | 3,500 |
| 2025/02/03 | 537 | 544 | 530 | 532 | 2,000 |
| 2025/01/31 | 550 | 550 | 543 | 544 | 2,000 |
| 2025/01/30 | 553 | 559 | 543 | 543 | 4,000 |
| 2025/01/29 | 549 | 557 | 536 | 557 | 5,300 |
| 2025/01/28 | 565 | 565 | 534 | 553 | 15,100 |
| 2025/01/27 | 539 | 585 | 539 | 572 | 20,300 |
| 2025/01/24 | 527 | 547 | 527 | 539 | 9,500 |
| 2025/01/23 | 539 | 540 | 525 | 528 | 7,900 |
| 2025/01/22 | 528 | 549 | 526 | 539 | 5,400 |
| 2025/01/21 | 507 | 566 | 507 | 528 | 22,000 |
| 2025/01/20 | 508 | 520 | 508 | 515 | 3,000 |
| 2025/01/17 | 507 | 517 | 507 | 507 | 5,600 |
| 2025/01/16 | 506 | 517 | 506 | 517 | 7,200 |
| 2025/01/15 | 527 | 527 | 509 | 509 | 11,500 |
| 2025/01/14 | 536 | 536 | 501 | 505 | 27,800 |
| 2025/01/10 | 530 | 539 | 529 | 536 | 6,300 |
| 2025/01/09 | 540 | 560 | 530 | 535 | 16,400 |
| 2025/01/08 | 552 | 582 | 536 | 536 | 27,000 |
| 2025/01/07 | 602 | 602 | 569 | 569 | 57,500 |
| 2025/01/06 | 599 | 608 | 557 | 583 | 131,800 |
| 2024/12/30 | 524 | 525 | 509 | 509 | 10,300 |
| 2024/12/27 | 497 | 508 | 493 | 496 | 19,100 |
| 2024/12/26 | 476 | 528 | 475 | 494 | 114,900 |
| 2024/12/25 | 483 | 487 | 473 | 473 | 12,500 |
| 2024/12/24 | 486 | 489 | 484 | 486 | 8,200 |
| 2024/12/23 | 491 | 494 | 486 | 489 | 8,200 |
| 2024/12/20 | 498 | 500 | 496 | 499 | 3,200 |
| 2024/12/19 | 500 | 503 | 499 | 499 | 3,500 |
| 2024/12/18 | 506 | 511 | 501 | 510 | 4,800 |
| 2024/12/17 | 511 | 517 | 505 | 509 | 7,300 |
| 2024/12/16 | 509 | 518 | 508 | 515 | 9,400 |
| 2024/12/13 | 510 | 516 | 508 | 509 | 6,500 |
| 2024/12/12 | 516 | 519 | 505 | 516 | 8,800 |
| 2024/12/11 | 532 | 535 | 515 | 515 | 11,100 |
| 2024/12/10 | 522 | 531 | 519 | 531 | 5,500 |
| 2024/12/09 | 518 | 528 | 518 | 527 | 7,900 |
| 2024/12/06 | 515 | 529 | 515 | 520 | 6,100 |
| 2024/12/05 | 515 | 527 | 515 | 520 | 6,400 |
| 2024/12/04 | 528 | 528 | 516 | 516 | 4,600 |
| 2024/12/03 | 521 | 536 | 518 | 524 | 12,000 |
| 2024/12/02 | 528 | 530 | 520 | 521 | 9,400 |
| 2024/11/29 | 562 | 562 | 522 | 527 | 10,000 |
| 2024/11/28 | 554 | 555 | 541 | 554 | 5,200 |
| 2024/11/27 | 551 | 553 | 529 | 549 | 10,300 |
| 2024/11/26 | 604 | 604 | 545 | 555 | 15,500 |
| 2024/11/25 | 583 | 610 | 583 | 604 | 23,900 |
| 2024/11/22 | 564 | 610 | 562 | 582 | 16,800 |
| 2024/11/21 | 563 | 580 | 545 | 568 | 22,600 |
| 2024/11/20 | 500 | 569 | 500 | 566 | 71,100 |
| 2024/11/19 | 495 | 510 | 493 | 510 | 2,700 |
| 2024/11/18 | 499 | 502 | 485 | 495 | 5,100 |
| 2024/11/15 | 480 | 513 | 480 | 505 | 22,000 |
| 2024/11/14 | 507 | 507 | 486 | 496 | 18,400 |
| 2024/11/13 | 521 | 528 | 508 | 508 | 5,300 |
| 2024/11/12 | 520 | 530 | 512 | 521 | 4,400 |
| 2024/11/11 | 515 | 520 | 501 | 517 | 5,200 |
| 2024/11/08 | 525 | 526 | 507 | 507 | 5,000 |
| 2024/11/07 | 517 | 526 | 507 | 517 | 8,600 |
| 2024/11/06 | 506 | 520 | 506 | 519 | 6,500 |
| 2024/11/05 | 510 | 517 | 501 | 504 | 2,000 |
| 2024/11/01 | 495 | 510 | 495 | 510 | 6,500 |
| 2024/10/31 | 504 | 507 | 494 | 507 | 5,900 |
| 2024/10/30 | 520 | 520 | 505 | 509 | 8,400 |
| 2024/10/29 | 513 | 518 | 502 | 512 | 7,700 |
| 2024/10/28 | 490 | 530 | 490 | 520 | 27,700 |
| 2024/10/25 | 510 | 510 | 489 | 490 | 19,700 |
| 2024/10/24 | 521 | 526 | 508 | 511 | 18,500 |
| 2024/10/23 | 531 | 539 | 520 | 527 | 11,300 |
| 2024/10/22 | 551 | 552 | 527 | 527 | 12,300 |
| 2024/10/21 | 539 | 553 | 535 | 544 | 10,100 |
| 2024/10/18 | 555 | 555 | 537 | 538 | 7,000 |
| 2024/10/17 | 551 | 553 | 525 | 547 | 40,600 |
| 2024/10/16 | 563 | 564 | 551 | 555 | 13,200 |
| 2024/10/15 | 559 | 620 | 552 | 563 | 152,600 |
| 2024/10/11 | 571 | 571 | 559 | 559 | 9,000 |
| 2024/10/10 | 590 | 590 | 561 | 561 | 27,000 |
| 2024/10/09 | 592 | 592 | 579 | 580 | 19,800 |
| 2024/10/08 | 581 | 590 | 581 | 582 | 13,200 |
| 2024/10/07 | 610 | 616 | 576 | 589 | 55,700 |
| 2024/10/04 | 593 | 620 | 576 | 600 | 65,900 |
| 2024/10/03 | 592 | 599 | 582 | 584 | 24,500 |
| 2024/10/02 | 616 | 616 | 580 | 588 | 39,700 |
| 2024/10/01 | 628 | 641 | 615 | 617 | 56,800 |
| 2024/09/30 | 633 | 639 | 609 | 625 | 143,800 |
| 2024/09/27 | 729 | 775 | 688 | 720 | 460,700 |
| 2024/09/26 | 750 | 784 | 685 | 694 | 503,100 |
| 2024/09/25 | 768 | 768 | 736 | 768 | 156,900 |
| 2024/09/24 | 578 | 668 | 569 | 668 | 84,700 |
| 2024/09/20 | 578 | 579 | 555 | 568 | 7,500 |
| 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 |