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 |
---|---|---|---|---|---|
2015/12/30 | 521 | 550 | 521 | 530 | 20,600 |
2015/12/29 | 520 | 540 | 512 | 535 | 5,500 |
2015/12/28 | 490 | 524 | 490 | 510 | 11,100 |
2015/12/25 | 483 | 500 | 483 | 488 | 22,900 |
2015/12/24 | 532 | 537 | 500 | 501 | 35,600 |
2015/12/22 | 541 | 555 | 530 | 538 | 23,100 |
2015/12/21 | 550 | 550 | 538 | 539 | 9,000 |
2015/12/18 | 550 | 552 | 547 | 548 | 9,700 |
2015/12/17 | 556 | 557 | 549 | 551 | 9,800 |
2015/12/16 | 553 | 556 | 543 | 550 | 15,300 |
2015/12/15 | 565 | 573 | 550 | 554 | 13,800 |
2015/12/14 | 575 | 578 | 570 | 573 | 16,200 |
2015/12/11 | 590 | 599 | 584 | 584 | 13,800 |
2015/12/10 | 585 | 625 | 585 | 590 | 29,200 |
2015/12/09 | 599 | 599 | 588 | 595 | 14,100 |
2015/12/08 | 600 | 605 | 600 | 600 | 9,400 |
2015/12/07 | 598 | 615 | 597 | 603 | 18,600 |
2015/12/04 | 599 | 600 | 597 | 598 | 8,400 |
2015/12/03 | 601 | 605 | 599 | 600 | 4,100 |
2015/12/02 | 602 | 612 | 600 | 606 | 7,700 |
2015/12/01 | 608 | 608 | 599 | 602 | 9,300 |
2015/11/30 | 598 | 605 | 596 | 604 | 2,400 |
2015/11/27 | 609 | 609 | 598 | 598 | 5,600 |
2015/11/26 | 609 | 612 | 605 | 606 | 3,800 |
2015/11/25 | 608 | 615 | 608 | 610 | 5,100 |
2015/11/24 | 595 | 621 | 595 | 603 | 7,300 |
2015/11/20 | 597 | 601 | 593 | 594 | 7,200 |
2015/11/19 | 610 | 610 | 586 | 601 | 9,100 |
2015/11/18 | 610 | 612 | 600 | 600 | 11,700 |
2015/11/17 | 630 | 644 | 591 | 596 | 68,500 |
2015/11/16 | 580 | 583 | 579 | 580 | 4,100 |
2015/11/13 | 581 | 588 | 581 | 583 | 3,100 |
2015/11/12 | 595 | 595 | 583 | 586 | 2,900 |
2015/11/11 | 582 | 588 | 578 | 580 | 6,900 |
2015/11/10 | 584 | 589 | 577 | 588 | 8,300 |
2015/11/09 | 582 | 593 | 582 | 589 | 7,100 |
2015/11/06 | 601 | 602 | 572 | 602 | 13,100 |
2015/11/05 | 605 | 605 | 596 | 596 | 8,900 |
2015/11/04 | 617 | 617 | 603 | 604 | 8,200 |
2015/11/02 | 605 | 613 | 600 | 600 | 4,000 |
2015/10/30 | 603 | 615 | 600 | 615 | 7,300 |
2015/10/29 | 606 | 606 | 602 | 604 | 3,200 |
2015/10/28 | 605 | 609 | 602 | 606 | 4,300 |
2015/10/27 | 618 | 618 | 604 | 605 | 3,900 |
2015/10/26 | 600 | 615 | 597 | 612 | 14,000 |
2015/10/23 | 600 | 602 | 598 | 601 | 4,600 |
2015/10/22 | 601 | 608 | 594 | 595 | 6,500 |
2015/10/21 | 605 | 610 | 601 | 601 | 6,400 |
2015/10/20 | 610 | 611 | 602 | 606 | 3,700 |
2015/10/19 | 616 | 616 | 610 | 611 | 2,500 |
2015/10/16 | 616 | 629 | 610 | 618 | 6,300 |
2015/10/15 | 608 | 627 | 602 | 620 | 5,000 |
2015/10/14 | 616 | 621 | 610 | 610 | 3,600 |
2015/10/13 | 612 | 622 | 611 | 613 | 3,400 |
2015/10/09 | 630 | 630 | 615 | 617 | 5,300 |
2015/10/08 | 635 | 645 | 620 | 620 | 5,300 |
2015/10/07 | 640 | 643 | 630 | 641 | 4,100 |
2015/10/06 | 635 | 644 | 635 | 640 | 4,600 |
2015/10/05 | 616 | 635 | 616 | 633 | 6,500 |
2015/10/02 | 629 | 629 | 611 | 614 | 4,900 |
2015/10/01 | 639 | 639 | 628 | 630 | 4,500 |
2015/09/30 | 646 | 646 | 617 | 620 | 6,000 |
2015/09/29 | 632 | 632 | 605 | 608 | 4,900 |
2015/09/28 | 624 | 639 | 624 | 638 | 1,700 |
2015/09/25 | 622 | 640 | 606 | 639 | 6,100 |
2015/09/24 | 638 | 638 | 620 | 621 | 5,700 |
2015/09/18 | 634 | 638 | 625 | 638 | 3,900 |
2015/09/17 | 623 | 636 | 620 | 629 | 3,600 |
2015/09/16 | 639 | 639 | 622 | 626 | 4,700 |
2015/09/15 | 640 | 640 | 620 | 620 | 2,800 |
2015/09/14 | 677 | 677 | 624 | 639 | 12,900 |
2015/09/11 | 634 | 649 | 621 | 647 | 13,500 |
2015/09/10 | 615 | 626 | 606 | 624 | 6,700 |
2015/09/09 | 619 | 626 | 603 | 626 | 9,700 |
2015/09/08 | 616 | 622 | 590 | 592 | 12,600 |
2015/09/07 | 607 | 629 | 600 | 616 | 10,200 |
2015/09/04 | 654 | 654 | 605 | 631 | 25,000 |
2015/09/03 | 643 | 663 | 632 | 655 | 18,000 |
2015/09/02 | 602 | 651 | 602 | 621 | 11,900 |
2015/09/01 | 699 | 699 | 630 | 631 | 31,900 |
2015/08/31 | 677 | 703 | 668 | 682 | 17,600 |
2015/08/28 | 702 | 705 | 681 | 700 | 26,800 |
2015/08/27 | 664 | 689 | 651 | 662 | 51,500 |
2015/08/26 | 600 | 680 | 591 | 660 | 112,100 |
2015/08/25 | 540 | 675 | 540 | 581 | 71,400 |
2015/08/24 | 690 | 697 | 630 | 630 | 41,300 |
2015/08/21 | 722 | 725 | 699 | 699 | 42,600 |
2015/08/20 | 695 | 783 | 695 | 736 | 148,600 |
2015/08/19 | 729 | 729 | 705 | 710 | 11,400 |
2015/08/18 | 711 | 789 | 706 | 729 | 61,200 |
2015/08/17 | 700 | 707 | 698 | 704 | 9,000 |
2015/08/14 | 707 | 711 | 698 | 700 | 22,300 |
2015/08/13 | 716 | 727 | 715 | 715 | 25,600 |
2015/08/12 | 759 | 759 | 745 | 746 | 16,600 |
2015/08/11 | 770 | 770 | 751 | 754 | 14,700 |
2015/08/10 | 775 | 781 | 746 | 752 | 64,000 |
2015/08/07 | 797 | 804 | 795 | 795 | 22,100 |
2015/08/06 | 801 | 806 | 797 | 797 | 17,200 |
2015/08/05 | 805 | 811 | 800 | 804 | 16,400 |
2015/08/04 | 832 | 841 | 801 | 809 | 22,800 |
2015/08/03 | 835 | 863 | 834 | 841 | 18,800 |
2015/07/31 | 848 | 853 | 840 | 850 | 17,600 |
2015/07/30 | 874 | 874 | 850 | 857 | 21,600 |
2015/07/29 | 897 | 897 | 856 | 860 | 15,600 |
2015/07/28 | 854 | 870 | 850 | 867 | 34,500 |
2015/07/27 | 882 | 910 | 880 | 884 | 39,600 |
2015/07/24 | 924 | 925 | 910 | 910 | 45,800 |
2015/07/23 | 939 | 957 | 927 | 933 | 37,400 |
2015/07/22 | 957 | 957 | 930 | 939 | 37,800 |
2015/07/21 | 946 | 978 | 939 | 970 | 67,900 |
2015/07/17 | 955 | 980 | 927 | 931 | 118,300 |
2015/07/16 | 935 | 950 | 914 | 925 | 51,900 |
2015/07/15 | 1,000 | 1,000 | 901 | 938 | 150,100 |
2015/07/14 | 1,041 | 1,059 | 962 | 971 | 268,900 |
2015/07/13 | 925 | 993 | 924 | 972 | 124,200 |
2015/07/10 | 935 | 940 | 886 | 898 | 107,300 |
2015/07/09 | 907 | 936 | 795 | 920 | 206,300 |
2015/07/08 | 1,045 | 1,045 | 892 | 945 | 319,600 |
2015/07/07 | 1,100 | 1,147 | 1,040 | 1,045 | 377,500 |
2015/07/06 | 1,010 | 1,185 | 996 | 1,075 | 995,100 |
2015/07/03 | 945 | 1,035 | 904 | 1,006 | 873,600 |
2015/07/02 | 949 | 949 | 919 | 931 | 64,600 |
2015/07/01 | 908 | 949 | 906 | 924 | 83,900 |
2015/06/30 | 912 | 930 | 897 | 905 | 108,700 |
2015/06/29 | 890 | 917 | 890 | 891 | 93,900 |
2015/06/26 | 927 | 952 | 914 | 947 | 72,300 |
2015/06/25 | 940 | 940 | 910 | 927 | 70,000 |
2015/06/24 | 968 | 988 | 925 | 925 | 201,300 |
2015/06/23 | 970 | 974 | 914 | 926 | 136,000 |
2015/06/22 | 960 | 993 | 938 | 950 | 346,500 |
2015/06/19 | 954 | 986 | 910 | 934 | 351,900 |
2015/06/18 | 980 | 1,038 | 953 | 957 | 453,000 |
2015/06/17 | 977 | 1,112 | 977 | 1,010 | 2,396,200 |
2015/06/16 | 1,140 | 1,143 | 954 | 962 | 1,695,500 |
2015/06/15 | 1,075 | 1,315 | 1,068 | 1,220 | 6,504,300 |
2015/06/12 | 864 | 1,015 | 827 | 1,015 | 7,486,300 |
2015/06/11 | 910 | 928 | 841 | 865 | 5,690,200 |
2015/06/10 | 716 | 778 | 705 | 778 | 231,600 |
2015/06/09 | 708 | 714 | 678 | 678 | 65,400 |
2015/06/08 | 695 | 750 | 693 | 721 | 155,600 |
2015/06/05 | 677 | 689 | 667 | 679 | 35,900 |
2015/06/04 | 690 | 709 | 672 | 679 | 114,600 |
2015/06/03 | 677 | 698 | 658 | 685 | 315,300 |
2015/06/02 | 647 | 687 | 627 | 687 | 412,700 |
2015/06/01 | 595 | 600 | 585 | 587 | 7,000 |
2015/05/29 | 586 | 597 | 582 | 591 | 8,100 |
2015/05/28 | 601 | 601 | 585 | 593 | 6,500 |
2015/05/27 | 605 | 605 | 575 | 591 | 10,300 |
2015/05/26 | 613 | 613 | 602 | 602 | 6,800 |
2015/05/25 | 609 | 611 | 600 | 603 | 5,200 |
2015/05/22 | 592 | 609 | 590 | 601 | 6,200 |
2015/05/21 | 590 | 610 | 589 | 599 | 23,700 |
2015/05/20 | 586 | 588 | 568 | 573 | 22,300 |
2015/05/19 | 596 | 597 | 570 | 586 | 64,700 |
2015/05/18 | 620 | 645 | 588 | 600 | 81,200 |
2015/05/15 | 709 | 714 | 703 | 705 | 11,900 |
2015/05/14 | 715 | 719 | 711 | 714 | 6,300 |
2015/05/13 | 712 | 717 | 702 | 713 | 6,200 |
2015/05/12 | 723 | 735 | 705 | 705 | 20,900 |
2015/05/11 | 700 | 750 | 700 | 724 | 32,400 |
2015/05/08 | 716 | 770 | 713 | 769 | 19,700 |
2015/05/07 | 707 | 732 | 707 | 720 | 5,600 |
2015/05/01 | 731 | 739 | 695 | 707 | 22,200 |
2015/04/30 | 751 | 752 | 732 | 739 | 16,200 |
2015/04/28 | 755 | 762 | 750 | 754 | 9,900 |
2015/04/27 | 732 | 764 | 732 | 756 | 20,700 |
2015/04/24 | 764 | 764 | 733 | 751 | 39,300 |
2015/04/23 | 765 | 765 | 745 | 752 | 21,300 |
2015/04/22 | 768 | 784 | 745 | 760 | 32,000 |
2015/04/21 | 824 | 824 | 744 | 767 | 67,800 |
2015/04/20 | 809 | 870 | 801 | 805 | 121,500 |
2015/04/17 | 813 | 841 | 762 | 839 | 204,000 |
2015/04/16 | 740 | 825 | 708 | 810 | 430,600 |
2015/04/15 | 670 | 725 | 657 | 715 | 107,500 |
2015/04/14 | 671 | 671 | 645 | 667 | 17,700 |
2015/04/13 | 650 | 700 | 650 | 670 | 62,700 |
2015/04/10 | 630 | 650 | 630 | 642 | 9,900 |
2015/04/09 | 626 | 631 | 626 | 631 | 600 |
2015/04/08 | 632 | 639 | 626 | 633 | 2,600 |
2015/04/07 | 640 | 640 | 626 | 633 | 4,300 |
2015/04/06 | 630 | 640 | 628 | 636 | 2,200 |
2015/04/03 | 633 | 633 | 612 | 628 | 5,500 |
2015/04/02 | 628 | 634 | 625 | 633 | 4,000 |
2015/04/01 | 628 | 636 | 620 | 636 | 4,200 |
2015/03/31 | 630 | 635 | 621 | 628 | 4,300 |
2015/03/30 | 641 | 641 | 626 | 637 | 6,800 |
2015/03/27 | 634 | 653 | 634 | 644 | 7,000 |
2015/03/26 | 645 | 659 | 640 | 649 | 9,400 |
2015/03/25 | 647 | 666 | 635 | 648 | 30,400 |
2015/03/24 | 641 | 646 | 632 | 640 | 11,600 |
2015/03/23 | 639 | 644 | 637 | 641 | 6,000 |
2015/03/20 | 641 | 652 | 641 | 645 | 11,300 |
2015/03/19 | 639 | 651 | 620 | 651 | 9,400 |
2015/03/18 | 667 | 667 | 630 | 646 | 17,800 |
2015/03/17 | 647 | 665 | 622 | 662 | 50,400 |
2015/03/16 | 605 | 640 | 605 | 640 | 23,700 |
2015/03/13 | 591 | 609 | 591 | 600 | 10,500 |
2015/03/12 | 595 | 597 | 587 | 587 | 6,900 |
2015/03/11 | 598 | 607 | 590 | 590 | 11,600 |
2015/03/10 | 600 | 608 | 595 | 600 | 6,500 |
2015/03/09 | 598 | 603 | 595 | 598 | 5,200 |
2015/03/06 | 612 | 612 | 595 | 598 | 12,300 |
2015/03/05 | 609 | 619 | 602 | 606 | 4,900 |
2015/03/04 | 618 | 624 | 610 | 610 | 7,000 |
2015/03/03 | 636 | 636 | 608 | 627 | 9,300 |
2015/03/02 | 628 | 637 | 621 | 631 | 11,300 |
2015/02/27 | 628 | 636 | 613 | 620 | 28,300 |
2015/02/26 | 605 | 640 | 599 | 617 | 31,400 |
2015/02/25 | 610 | 619 | 592 | 609 | 6,900 |
2015/02/24 | 607 | 623 | 602 | 610 | 9,100 |
2015/02/23 | 622 | 625 | 582 | 607 | 45,400 |
2015/02/20 | 606 | 644 | 606 | 638 | 53,800 |
2015/02/19 | 592 | 634 | 585 | 606 | 51,000 |
2015/02/18 | 592 | 595 | 582 | 592 | 9,000 |
2015/02/17 | 573 | 594 | 573 | 592 | 8,400 |
2015/02/16 | 565 | 585 | 565 | 577 | 17,300 |
2015/02/13 | 575 | 575 | 556 | 565 | 13,800 |
2015/02/12 | 585 | 585 | 555 | 568 | 18,700 |
2015/02/10 | 566 | 586 | 559 | 586 | 34,200 |
2015/02/09 | 576 | 587 | 552 | 572 | 28,200 |
2015/02/06 | 582 | 603 | 578 | 590 | 31,500 |
2015/02/05 | 577 | 630 | 562 | 573 | 83,900 |
2015/02/04 | 597 | 607 | 572 | 578 | 42,000 |
2015/02/03 | 644 | 660 | 576 | 595 | 204,500 |
2015/02/02 | 665 | 665 | 615 | 635 | 210,300 |
2015/01/30 | 695 | 747 | 650 | 678 | 1,315,100 |
2015/01/29 | 710 | 710 | 710 | 710 | 27,700 |
2015/01/28 | 610 | 610 | 610 | 610 | 30,800 |
2015/01/27 | 517 | 517 | 508 | 510 | 3,900 |
2015/01/26 | 518 | 518 | 511 | 517 | 3,600 |
2015/01/23 | 510 | 527 | 510 | 516 | 3,500 |
2015/01/22 | 510 | 520 | 505 | 514 | 5,500 |
2015/01/21 | 519 | 524 | 510 | 520 | 2,800 |
2015/01/20 | 528 | 530 | 524 | 529 | 1,600 |
2015/01/19 | 523 | 525 | 515 | 524 | 4,400 |
2015/01/16 | 520 | 528 | 518 | 528 | 5,100 |
2015/01/15 | 539 | 544 | 520 | 528 | 8,500 |
2015/01/14 | 539 | 548 | 535 | 546 | 14,500 |
2015/01/13 | 550 | 551 | 541 | 542 | 4,600 |
2015/01/09 | 557 | 560 | 550 | 560 | 6,200 |
2015/01/08 | 538 | 556 | 538 | 556 | 8,200 |
2015/01/07 | 536 | 559 | 536 | 545 | 9,700 |
2015/01/06 | 541 | 554 | 540 | 545 | 6,700 |
2015/01/05 | 522 | 550 | 522 | 550 | 25,700 |