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 |
---|---|---|---|---|---|
2016/12/30 | 724 | 740 | 722 | 725 | 34,900 |
2016/12/29 | 726 | 758 | 726 | 736 | 77,600 |
2016/12/28 | 718 | 734 | 714 | 727 | 55,900 |
2016/12/27 | 724 | 733 | 707 | 707 | 123,800 |
2016/12/26 | 744 | 755 | 711 | 729 | 126,000 |
2016/12/22 | 779 | 779 | 730 | 746 | 205,100 |
2016/12/21 | 810 | 836 | 765 | 767 | 571,300 |
2016/12/20 | 785 | 865 | 748 | 840 | 782,200 |
2016/12/19 | 726 | 818 | 724 | 800 | 463,600 |
2016/12/16 | 715 | 758 | 709 | 734 | 224,300 |
2016/12/15 | 711 | 715 | 702 | 702 | 94,300 |
2016/12/14 | 712 | 713 | 700 | 708 | 109,100 |
2016/12/13 | 703 | 739 | 700 | 700 | 193,500 |
2016/12/12 | 706 | 741 | 702 | 704 | 190,900 |
2016/12/09 | 720 | 823 | 711 | 748 | 1,412,300 |
2016/12/08 | 744 | 759 | 697 | 731 | 440,700 |
2016/12/07 | 823 | 848 | 763 | 763 | 1,587,200 |
2016/12/06 | 868 | 913 | 861 | 913 | 323,300 |
2016/12/05 | 798 | 805 | 733 | 763 | 945,600 |
2016/12/02 | 862 | 877 | 752 | 790 | 3,741,300 |
2016/12/01 | 727 | 727 | 727 | 727 | 28,500 |
2016/11/30 | 627 | 627 | 627 | 627 | 8,700 |
2016/11/29 | 533 | 535 | 515 | 527 | 7,300 |
2016/11/28 | 530 | 530 | 510 | 523 | 8,700 |
2016/11/25 | 548 | 548 | 526 | 526 | 5,800 |
2016/11/24 | 546 | 547 | 542 | 543 | 3,000 |
2016/11/22 | 543 | 550 | 543 | 546 | 3,000 |
2016/11/21 | 549 | 549 | 541 | 543 | 6,600 |
2016/11/18 | 550 | 554 | 540 | 546 | 7,500 |
2016/11/17 | 554 | 558 | 549 | 551 | 8,900 |
2016/11/16 | 550 | 555 | 544 | 550 | 3,600 |
2016/11/15 | 540 | 552 | 540 | 544 | 5,200 |
2016/11/14 | 530 | 550 | 530 | 547 | 4,100 |
2016/11/11 | 523 | 537 | 523 | 527 | 8,100 |
2016/11/10 | 518 | 539 | 518 | 533 | 7,200 |
2016/11/09 | 535 | 535 | 511 | 514 | 18,000 |
2016/11/08 | 531 | 532 | 527 | 528 | 10,600 |
2016/11/07 | 531 | 538 | 528 | 528 | 5,500 |
2016/11/04 | 530 | 538 | 530 | 533 | 10,900 |
2016/11/02 | 543 | 546 | 523 | 538 | 19,600 |
2016/11/01 | 521 | 542 | 521 | 534 | 23,300 |
2016/10/31 | 527 | 532 | 522 | 530 | 6,900 |
2016/10/28 | 539 | 540 | 535 | 537 | 7,600 |
2016/10/27 | 553 | 553 | 533 | 544 | 20,600 |
2016/10/26 | 548 | 556 | 542 | 550 | 6,900 |
2016/10/25 | 555 | 562 | 548 | 549 | 14,600 |
2016/10/24 | 573 | 573 | 555 | 563 | 16,500 |
2016/10/21 | 554 | 575 | 548 | 553 | 38,300 |
2016/10/20 | 556 | 557 | 551 | 552 | 9,500 |
2016/10/19 | 556 | 561 | 550 | 553 | 20,600 |
2016/10/18 | 556 | 563 | 551 | 556 | 8,400 |
2016/10/17 | 560 | 560 | 546 | 548 | 7,100 |
2016/10/14 | 555 | 566 | 545 | 545 | 9,600 |
2016/10/13 | 549 | 561 | 535 | 561 | 36,200 |
2016/10/12 | 566 | 579 | 560 | 561 | 36,200 |
2016/10/11 | 593 | 595 | 564 | 568 | 41,400 |
2016/10/07 | 567 | 595 | 558 | 577 | 78,900 |
2016/10/06 | 566 | 595 | 552 | 570 | 209,400 |
2016/10/05 | 500 | 575 | 500 | 575 | 458,300 |
2016/10/04 | 491 | 500 | 479 | 495 | 14,800 |
2016/10/03 | 510 | 510 | 480 | 494 | 29,200 |
2016/09/30 | 503 | 514 | 503 | 510 | 8,100 |
2016/09/29 | 504 | 510 | 499 | 503 | 10,000 |
2016/09/28 | 500 | 514 | 500 | 505 | 10,400 |
2016/09/27 | 519 | 519 | 501 | 508 | 25,500 |
2016/09/26 | 548 | 550 | 524 | 524 | 10,900 |
2016/09/23 | 545 | 551 | 530 | 550 | 31,000 |
2016/09/21 | 532 | 548 | 519 | 548 | 33,400 |
2016/09/20 | 494 | 553 | 494 | 542 | 104,300 |
2016/09/16 | 484 | 494 | 484 | 494 | 9,400 |
2016/09/15 | 484 | 492 | 481 | 484 | 2,400 |
2016/09/14 | 485 | 497 | 480 | 484 | 11,000 |
2016/09/13 | 470 | 494 | 470 | 489 | 19,200 |
2016/09/12 | 472 | 480 | 470 | 474 | 7,500 |
2016/09/09 | 475 | 475 | 473 | 473 | 1,700 |
2016/09/08 | 480 | 480 | 473 | 473 | 1,200 |
2016/09/07 | 476 | 477 | 476 | 477 | 1,200 |
2016/09/06 | 466 | 493 | 466 | 475 | 9,700 |
2016/09/05 | 469 | 470 | 467 | 468 | 9,300 |
2016/09/02 | 465 | 466 | 463 | 466 | 3,500 |
2016/09/01 | 462 | 474 | 461 | 465 | 5,700 |
2016/08/31 | 464 | 464 | 461 | 461 | 1,100 |
2016/08/30 | 466 | 467 | 462 | 464 | 3,300 |
2016/08/29 | 467 | 483 | 467 | 470 | 2,800 |
2016/08/26 | 463 | 470 | 459 | 461 | 7,300 |
2016/08/25 | 460 | 466 | 460 | 462 | 8,700 |
2016/08/24 | 465 | 468 | 463 | 464 | 2,300 |
2016/08/23 | 456 | 490 | 454 | 470 | 32,600 |
2016/08/22 | 455 | 459 | 455 | 455 | 6,600 |
2016/08/19 | 454 | 459 | 451 | 459 | 1,400 |
2016/08/18 | 450 | 453 | 446 | 451 | 4,300 |
2016/08/17 | 449 | 450 | 442 | 444 | 4,000 |
2016/08/16 | 446 | 450 | 446 | 448 | 2,500 |
2016/08/15 | 451 | 463 | 439 | 454 | 10,100 |
2016/08/12 | 437 | 450 | 434 | 435 | 4,300 |
2016/08/10 | 444 | 444 | 436 | 437 | 3,000 |
2016/08/09 | 435 | 440 | 435 | 439 | 1,300 |
2016/08/08 | 448 | 450 | 436 | 437 | 8,900 |
2016/08/05 | 451 | 451 | 448 | 448 | 900 |
2016/08/04 | 457 | 457 | 444 | 444 | 3,800 |
2016/08/03 | 439 | 441 | 439 | 441 | 1,500 |
2016/08/02 | 442 | 448 | 437 | 448 | 4,600 |
2016/08/01 | 446 | 446 | 441 | 441 | 2,800 |
2016/07/29 | 446 | 446 | 440 | 440 | 1,200 |
2016/07/28 | 442 | 445 | 441 | 445 | 1,200 |
2016/07/27 | 445 | 445 | 443 | 444 | 3,000 |
2016/07/26 | 450 | 450 | 445 | 445 | 1,400 |
2016/07/25 | 450 | 455 | 447 | 450 | 7,300 |
2016/07/22 | 448 | 448 | 441 | 443 | 4,400 |
2016/07/21 | 442 | 448 | 442 | 442 | 2,800 |
2016/07/20 | 440 | 455 | 435 | 440 | 7,800 |
2016/07/19 | 440 | 444 | 436 | 440 | 5,200 |
2016/07/15 | 454 | 454 | 440 | 440 | 4,400 |
2016/07/14 | 444 | 455 | 435 | 441 | 10,700 |
2016/07/13 | 443 | 451 | 443 | 444 | 2,600 |
2016/07/12 | 464 | 464 | 444 | 447 | 10,000 |
2016/07/11 | 433 | 451 | 433 | 451 | 4,900 |
2016/07/08 | 453 | 453 | 432 | 433 | 6,800 |
2016/07/07 | 442 | 461 | 440 | 454 | 16,400 |
2016/07/06 | 448 | 475 | 437 | 447 | 34,300 |
2016/07/05 | 467 | 467 | 435 | 448 | 35,000 |
2016/07/04 | 419 | 490 | 419 | 464 | 117,000 |
2016/07/01 | 432 | 432 | 417 | 418 | 6,600 |
2016/06/30 | 411 | 415 | 410 | 412 | 6,000 |
2016/06/29 | 406 | 413 | 403 | 410 | 5,100 |
2016/06/28 | 400 | 406 | 392 | 406 | 12,000 |
2016/06/27 | 401 | 410 | 401 | 406 | 6,500 |
2016/06/24 | 434 | 435 | 400 | 401 | 18,900 |
2016/06/23 | 430 | 438 | 428 | 430 | 7,100 |
2016/06/22 | 442 | 446 | 427 | 428 | 23,600 |
2016/06/21 | 463 | 470 | 442 | 445 | 63,000 |
2016/06/20 | 436 | 490 | 436 | 479 | 151,000 |
2016/06/17 | 432 | 435 | 420 | 420 | 37,800 |
2016/06/16 | 459 | 459 | 431 | 440 | 18,600 |
2016/06/15 | 440 | 463 | 436 | 451 | 7,900 |
2016/06/14 | 457 | 459 | 440 | 440 | 25,200 |
2016/06/13 | 482 | 486 | 468 | 468 | 20,200 |
2016/06/10 | 496 | 499 | 471 | 489 | 20,400 |
2016/06/09 | 498 | 509 | 487 | 492 | 24,900 |
2016/06/08 | 476 | 544 | 475 | 492 | 350,600 |
2016/06/07 | 485 | 485 | 473 | 479 | 32,200 |
2016/06/06 | 443 | 505 | 430 | 485 | 87,600 |
2016/06/03 | 420 | 435 | 420 | 435 | 6,400 |
2016/06/02 | 432 | 436 | 416 | 423 | 7,900 |
2016/06/01 | 442 | 450 | 440 | 440 | 7,400 |
2016/05/31 | 452 | 468 | 441 | 441 | 6,000 |
2016/05/30 | 430 | 469 | 429 | 444 | 33,200 |
2016/05/27 | 434 | 439 | 430 | 433 | 5,900 |
2016/05/26 | 433 | 434 | 432 | 433 | 3,500 |
2016/05/25 | 438 | 442 | 431 | 431 | 9,200 |
2016/05/24 | 437 | 440 | 437 | 440 | 4,000 |
2016/05/23 | 440 | 442 | 430 | 434 | 12,700 |
2016/05/20 | 439 | 448 | 431 | 432 | 12,400 |
2016/05/19 | 441 | 441 | 430 | 436 | 14,700 |
2016/05/18 | 459 | 460 | 439 | 442 | 12,900 |
2016/05/17 | 457 | 468 | 453 | 464 | 8,100 |
2016/05/16 | 440 | 463 | 439 | 462 | 50,800 |
2016/05/13 | 505 | 505 | 470 | 472 | 29,100 |
2016/05/12 | 508 | 508 | 490 | 491 | 35,800 |
2016/05/11 | 507 | 509 | 485 | 489 | 81,400 |
2016/05/10 | 506 | 555 | 503 | 524 | 601,800 |
2016/05/09 | 432 | 490 | 425 | 490 | 145,300 |
2016/05/06 | 420 | 420 | 407 | 410 | 2,900 |
2016/05/02 | 402 | 410 | 402 | 410 | 1,400 |
2016/04/28 | 423 | 430 | 413 | 417 | 8,200 |
2016/04/27 | 415 | 427 | 415 | 416 | 4,900 |
2016/04/26 | 460 | 460 | 426 | 426 | 5,200 |
2016/04/25 | 467 | 470 | 454 | 454 | 7,100 |
2016/04/22 | 430 | 467 | 430 | 455 | 30,100 |
2016/04/21 | 423 | 429 | 422 | 427 | 2,800 |
2016/04/20 | 421 | 423 | 421 | 422 | 1,400 |
2016/04/19 | 431 | 431 | 414 | 420 | 6,700 |
2016/04/18 | 403 | 416 | 403 | 407 | 2,800 |
2016/04/15 | 416 | 417 | 406 | 410 | 8,200 |
2016/04/14 | 411 | 417 | 410 | 416 | 4,600 |
2016/04/13 | 410 | 411 | 405 | 405 | 2,800 |
2016/04/12 | 409 | 409 | 400 | 400 | 9,100 |
2016/04/11 | 404 | 419 | 404 | 410 | 1,600 |
2016/04/08 | 410 | 420 | 402 | 407 | 2,800 |
2016/04/07 | 402 | 415 | 402 | 415 | 3,000 |
2016/04/06 | 405 | 413 | 397 | 404 | 3,600 |
2016/04/05 | 405 | 407 | 400 | 400 | 4,800 |
2016/04/04 | 406 | 410 | 406 | 407 | 800 |
2016/04/01 | 419 | 420 | 406 | 407 | 5,500 |
2016/03/31 | 407 | 420 | 407 | 411 | 4,100 |
2016/03/30 | 406 | 410 | 400 | 407 | 4,600 |
2016/03/29 | 402 | 413 | 394 | 408 | 1,900 |
2016/03/28 | 428 | 428 | 410 | 418 | 5,100 |
2016/03/25 | 425 | 426 | 420 | 420 | 700 |
2016/03/24 | 417 | 421 | 417 | 420 | 2,600 |
2016/03/23 | 435 | 435 | 416 | 420 | 8,700 |
2016/03/22 | 446 | 448 | 431 | 434 | 4,900 |
2016/03/18 | 443 | 443 | 427 | 430 | 3,700 |
2016/03/17 | 425 | 458 | 425 | 447 | 23,800 |
2016/03/16 | 415 | 420 | 415 | 420 | 1,900 |
2016/03/15 | 414 | 428 | 414 | 421 | 4,500 |
2016/03/14 | 410 | 418 | 410 | 413 | 4,900 |
2016/03/11 | 409 | 414 | 407 | 407 | 7,400 |
2016/03/10 | 398 | 403 | 398 | 403 | 1,100 |
2016/03/09 | 398 | 398 | 385 | 396 | 4,000 |
2016/03/08 | 406 | 412 | 400 | 400 | 6,800 |
2016/03/07 | 399 | 410 | 399 | 404 | 9,900 |
2016/03/04 | 394 | 408 | 385 | 394 | 22,800 |
2016/03/03 | 385 | 410 | 385 | 402 | 7,000 |
2016/03/02 | 389 | 405 | 389 | 396 | 4,000 |
2016/03/01 | 377 | 415 | 372 | 389 | 19,800 |
2016/02/29 | 384 | 393 | 384 | 384 | 5,800 |
2016/02/26 | 380 | 389 | 380 | 387 | 1,500 |
2016/02/25 | 368 | 384 | 368 | 376 | 2,400 |
2016/02/24 | 379 | 379 | 375 | 376 | 3,400 |
2016/02/23 | 386 | 390 | 375 | 380 | 6,000 |
2016/02/22 | 385 | 398 | 380 | 384 | 1,700 |
2016/02/19 | 366 | 391 | 366 | 387 | 6,200 |
2016/02/18 | 395 | 399 | 383 | 385 | 4,700 |
2016/02/17 | 351 | 398 | 351 | 381 | 23,100 |
2016/02/16 | 359 | 363 | 345 | 351 | 12,400 |
2016/02/15 | 367 | 375 | 340 | 351 | 24,000 |
2016/02/12 | 350 | 380 | 337 | 337 | 40,100 |
2016/02/10 | 430 | 432 | 410 | 413 | 12,200 |
2016/02/09 | 457 | 462 | 437 | 446 | 8,700 |
2016/02/08 | 476 | 477 | 470 | 470 | 5,600 |
2016/02/05 | 491 | 491 | 475 | 478 | 8,800 |
2016/02/04 | 491 | 493 | 490 | 491 | 2,900 |
2016/02/03 | 491 | 493 | 489 | 492 | 3,800 |
2016/02/02 | 500 | 505 | 499 | 499 | 5,400 |
2016/02/01 | 498 | 504 | 495 | 500 | 11,600 |
2016/01/29 | 490 | 500 | 488 | 490 | 9,700 |
2016/01/28 | 492 | 509 | 486 | 489 | 10,800 |
2016/01/27 | 507 | 509 | 485 | 492 | 20,700 |
2016/01/26 | 482 | 496 | 472 | 475 | 15,300 |
2016/01/25 | 473 | 482 | 472 | 474 | 6,800 |
2016/01/22 | 453 | 482 | 453 | 472 | 5,200 |
2016/01/21 | 461 | 462 | 458 | 460 | 7,200 |
2016/01/20 | 510 | 510 | 461 | 461 | 12,500 |
2016/01/19 | 480 | 480 | 473 | 476 | 5,700 |
2016/01/18 | 485 | 495 | 480 | 481 | 21,400 |
2016/01/15 | 501 | 512 | 501 | 503 | 17,600 |
2016/01/14 | 495 | 509 | 491 | 500 | 11,600 |
2016/01/13 | 500 | 510 | 490 | 496 | 17,400 |
2016/01/12 | 513 | 515 | 497 | 498 | 9,800 |
2016/01/08 | 511 | 523 | 508 | 523 | 11,500 |
2016/01/07 | 523 | 523 | 514 | 514 | 6,900 |
2016/01/06 | 536 | 541 | 524 | 524 | 14,600 |
2016/01/05 | 535 | 537 | 524 | 532 | 6,300 |
2016/01/04 | 530 | 557 | 530 | 545 | 18,100 |