日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,493 1,850 1,493 1,787 144,000
2018/12/27 1,427 1,560 1,371 1,533 86,500
2018/12/26 1,370 1,386 1,288 1,337 47,800
2018/12/25 1,301 1,360 1,198 1,250 90,200
2018/12/21 1,439 1,480 1,312 1,480 44,800
2018/12/20 1,481 1,523 1,437 1,453 35,700
2018/12/19 1,560 1,578 1,512 1,539 9,700
2018/12/18 1,650 1,704 1,520 1,520 52,900
2018/12/17 1,637 1,697 1,637 1,655 15,900
2018/12/14 1,778 1,778 1,652 1,665 18,800
2018/12/13 1,782 1,807 1,723 1,739 16,500
2018/12/12 1,636 1,798 1,636 1,783 25,700
2018/12/11 1,781 1,829 1,731 1,756 14,300
2018/12/10 1,852 1,854 1,798 1,798 11,200
2018/12/07 1,898 1,921 1,865 1,872 7,000
2018/12/06 1,965 1,965 1,861 1,898 9,200
2018/12/05 1,900 1,965 1,900 1,965 7,100
2018/12/04 2,025 2,088 1,953 1,953 20,200
2018/12/03 2,002 2,039 1,975 2,020 9,400
2018/11/30 2,014 2,044 1,950 1,995 27,700
2018/11/29 2,006 2,057 1,982 2,049 30,300
2018/11/28 1,886 1,985 1,834 1,982 16,000
2018/11/27 1,949 1,949 1,887 1,908 14,800
2018/11/26 1,768 1,919 1,768 1,900 29,100
2018/11/22 1,742 1,794 1,742 1,771 15,800
2018/11/21 1,698 1,785 1,672 1,782 10,400
2018/11/20 1,823 1,823 1,740 1,750 12,700
2018/11/19 1,782 1,841 1,760 1,823 16,500
2018/11/16 1,856 1,906 1,785 1,800 12,600
2018/11/15 1,850 1,936 1,850 1,866 13,900
2018/11/14 1,900 1,916 1,845 1,887 13,300
2018/11/13 1,792 1,930 1,758 1,919 21,600
2018/11/12 1,998 1,998 1,835 1,867 50,900
2018/11/09 2,150 2,179 2,075 2,075 22,100
2018/11/08 2,250 2,250 2,110 2,150 23,600
2018/11/07 2,079 2,249 2,058 2,200 27,900
2018/11/06 2,135 2,154 2,088 2,096 13,900
2018/11/05 2,101 2,300 2,101 2,155 28,900
2018/11/02 2,086 2,183 2,049 2,146 34,900
2018/11/01 2,057 2,123 2,008 2,036 17,600
2018/10/31 2,061 2,078 1,915 2,057 30,800
2018/10/30 1,898 2,026 1,895 1,999 23,900
2018/10/29 2,068 2,100 1,902 1,902 22,700
2018/10/26 2,150 2,260 2,010 2,032 25,000
2018/10/25 2,197 2,197 2,122 2,127 19,100
2018/10/24 2,319 2,373 2,243 2,243 24,800
2018/10/23 2,398 2,398 2,315 2,318 15,000
2018/10/22 2,342 2,382 2,293 2,381 10,700
2018/10/19 2,275 2,323 2,251 2,315 13,400
2018/10/18 2,370 2,417 2,312 2,332 14,100
2018/10/17 2,263 2,474 2,256 2,350 50,500
2018/10/16 2,192 2,241 2,176 2,214 6,000
2018/10/15 2,260 2,266 2,206 2,214 8,500
2018/10/12 2,016 2,200 2,016 2,192 16,300
2018/10/11 2,130 2,131 2,021 2,040 31,100
2018/10/10 2,200 2,242 2,139 2,180 12,300
2018/10/09 2,234 2,245 2,176 2,177 13,300
2018/10/05 2,272 2,372 2,255 2,256 33,400
2018/10/04 2,344 2,360 2,294 2,322 34,500
2018/10/03 2,301 2,353 2,277 2,337 19,400
2018/10/02 2,349 2,376 2,255 2,301 33,900
2018/10/01 2,387 2,431 2,322 2,329 34,700
2018/09/28 2,269 2,438 2,255 2,412 46,400
2018/09/27 2,170 2,326 2,170 2,245 43,800
2018/09/26 2,199 2,200 2,143 2,192 23,000
2018/09/25 2,132 2,186 2,131 2,167 19,600
2018/09/21 2,117 2,197 2,116 2,166 32,000
2018/09/20 2,001 2,149 2,001 2,135 56,300
2018/09/19 2,007 2,016 1,980 1,992 12,400
2018/09/18 2,040 2,059 1,958 1,966 26,400
2018/09/14 1,870 1,949 1,800 1,943 23,500
2018/09/13 1,945 2,045 1,887 1,895 28,400
2018/09/12 2,005 2,017 1,925 1,946 25,000
2018/09/11 1,850 2,010 1,850 1,999 35,900
2018/09/10 1,785 1,852 1,760 1,840 15,200
2018/09/07 1,758 1,778 1,741 1,778 7,300
2018/09/06 1,742 1,762 1,740 1,758 3,100
2018/09/05 1,741 1,758 1,733 1,758 4,100
2018/09/04 1,734 1,777 1,734 1,757 4,700
2018/09/03 1,838 1,838 1,738 1,750 12,100
2018/08/31 1,769 1,853 1,756 1,814 25,500
2018/08/30 1,758 1,780 1,750 1,755 6,600
2018/08/29 1,742 1,791 1,742 1,757 9,500
2018/08/28 1,751 1,773 1,712 1,767 18,100
2018/08/27 1,710 1,776 1,710 1,773 15,600
2018/08/24 1,657 1,695 1,657 1,676 12,700
2018/08/23 1,587 1,700 1,580 1,697 22,200
2018/08/22 1,514 1,586 1,514 1,585 12,700
2018/08/21 1,541 1,567 1,520 1,533 9,400
2018/08/20 1,583 1,588 1,543 1,547 11,500
2018/08/17 1,560 1,587 1,555 1,583 8,000
2018/08/16 1,540 1,586 1,519 1,556 19,200
2018/08/15 1,592 1,592 1,540 1,541 16,000
2018/08/14 1,593 1,593 1,543 1,567 27,200
2018/08/13 1,550 1,597 1,511 1,565 59,000
2018/08/10 1,898 1,899 1,750 1,750 47,100
2018/08/09 1,918 1,959 1,879 1,879 47,500
2018/08/08 1,867 1,992 1,867 1,938 32,000
2018/08/07 1,862 1,908 1,835 1,900 22,500
2018/08/06 1,925 1,936 1,884 1,890 17,400
2018/08/03 1,982 1,982 1,927 1,952 17,100
2018/08/02 2,020 2,030 1,940 1,982 39,100
2018/08/01 2,043 2,043 2,011 2,022 11,300
2018/07/31 2,051 2,090 2,037 2,057 16,200
2018/07/30 2,161 2,165 2,071 2,071 17,800
2018/07/27 2,176 2,205 2,168 2,183 7,900
2018/07/26 2,219 2,220 2,153 2,196 33,200
2018/07/25 2,200 2,249 2,195 2,214 23,300
2018/07/24 2,162 2,201 2,156 2,187 23,200
2018/07/23 2,093 2,195 2,093 2,162 28,000
2018/07/20 2,035 2,120 2,035 2,104 30,900
2018/07/19 2,050 2,054 2,025 2,034 7,900
2018/07/18 1,987 2,051 1,987 2,041 18,700
2018/07/17 2,013 2,027 1,986 1,987 25,000
2018/07/13 2,082 2,126 2,060 2,060 40,700
2018/07/12 2,110 2,119 2,078 2,081 10,800
2018/07/11 2,123 2,150 2,084 2,118 10,800
2018/07/10 2,221 2,234 2,103 2,123 33,300
2018/07/09 2,103 2,248 2,103 2,225 27,600
2018/07/06 2,062 2,154 2,060 2,145 25,500
2018/07/05 2,233 2,249 2,075 2,075 57,000
2018/07/04 2,280 2,290 2,256 2,256 14,000
2018/07/03 2,285 2,319 2,253 2,295 17,900
2018/07/02 2,356 2,356 2,286 2,288 14,000
2018/06/29 2,291 2,363 2,291 2,356 11,200
2018/06/28 2,322 2,337 2,283 2,305 17,200
2018/06/27 2,300 2,336 2,243 2,335 37,800
2018/06/26 2,290 2,335 2,248 2,306 36,000
2018/06/25 2,411 2,421 2,335 2,336 54,500
2018/06/22 2,436 2,500 2,433 2,454 14,300
2018/06/21 2,479 2,556 2,461 2,486 24,700
2018/06/20 2,430 2,499 2,400 2,477 40,000
2018/06/19 2,550 2,579 2,451 2,455 59,700
2018/06/18 2,649 2,669 2,527 2,597 59,500
2018/06/15 2,550 2,645 2,538 2,644 67,200
2018/06/14 2,465 2,550 2,446 2,513 49,100
2018/06/13 2,465 2,518 2,440 2,450 23,300
2018/06/12 2,465 2,497 2,412 2,445 71,500
2018/06/11 2,580 2,630 2,467 2,475 53,000
2018/06/08 2,521 2,576 2,482 2,555 70,400
2018/06/07 2,614 2,679 2,522 2,544 74,200
2018/06/06 2,700 2,832 2,556 2,613 210,700
2018/06/05 2,750 2,750 2,611 2,720 90,600
2018/06/04 2,590 2,738 2,550 2,705 163,700
2018/06/01 2,467 2,547 2,440 2,547 98,700
2018/05/31 2,420 2,449 2,351 2,449 63,500
2018/05/30 2,364 2,453 2,318 2,386 74,200
2018/05/29 2,471 2,471 2,342 2,400 106,900
2018/05/28 2,489 2,499 2,412 2,495 101,500
2018/05/25 2,406 2,492 2,324 2,489 134,400
2018/05/24 2,316 2,451 2,250 2,430 263,500
2018/05/23 2,302 2,347 2,234 2,317 293,700
2018/05/22 2,196 2,349 2,130 2,349 689,000
2018/05/21 1,878 1,964 1,877 1,950 41,100
2018/05/18 1,776 1,848 1,758 1,841 20,700
2018/05/17 1,745 1,802 1,723 1,801 23,600
2018/05/16 1,786 1,829 1,730 1,735 42,100
2018/05/15 1,757 1,785 1,705 1,769 40,500
2018/05/14 1,804 1,863 1,710 1,788 109,200
2018/05/11 1,915 2,075 1,914 2,070 82,800
2018/05/10 1,892 1,923 1,875 1,916 24,900
2018/05/09 1,929 1,956 1,882 1,882 24,000
2018/05/08 1,913 1,963 1,903 1,929 18,300
2018/05/07 1,900 1,942 1,869 1,926 25,300
2018/05/02 1,887 1,925 1,876 1,901 11,900
2018/05/01 1,860 1,909 1,813 1,876 23,600
2018/04/27 1,835 1,913 1,825 1,861 23,800
2018/04/26 1,847 1,866 1,825 1,838 12,200
2018/04/25 1,878 1,933 1,850 1,857 15,100
2018/04/24 1,868 1,876 1,837 1,872 9,900
2018/04/23 1,894 1,925 1,873 1,873 8,600
2018/04/20 1,848 1,899 1,845 1,895 15,600
2018/04/19 1,869 1,887 1,828 1,867 9,000
2018/04/18 1,842 1,882 1,823 1,875 13,100
2018/04/17 1,817 1,854 1,785 1,836 18,600
2018/04/16 1,911 1,911 1,813 1,816 30,200
2018/04/13 1,908 1,910 1,877 1,895 11,600
2018/04/12 1,900 1,997 1,898 1,907 41,700
2018/04/11 1,916 1,952 1,895 1,908 11,400
2018/04/10 1,971 1,971 1,906 1,939 15,800
2018/04/09 1,996 2,006 1,961 1,971 18,900
2018/04/06 2,064 2,070 1,978 2,029 42,900
2018/04/05 1,960 2,278 1,923 2,064 280,900
2018/04/04 2,039 2,039 1,938 1,955 25,700
2018/04/03 1,971 2,013 1,940 2,000 11,700
2018/04/02 1,935 2,035 1,935 2,021 29,500
2018/03/30 1,858 1,947 1,857 1,934 15,000
2018/03/29 1,861 1,875 1,811 1,848 17,300
2018/03/28 1,840 1,898 1,821 1,850 15,600
2018/03/27 1,876 1,887 1,832 1,860 21,000
2018/03/26 1,902 1,909 1,789 1,836 41,000
2018/03/23 1,962 2,016 1,935 1,940 24,600
2018/03/22 2,006 2,062 2,006 2,038 14,000
2018/03/20 2,018 2,042 1,983 2,032 21,500
2018/03/19 2,100 2,100 1,962 2,060 37,200
2018/03/16 2,125 2,160 2,035 2,105 62,400
2018/03/15 2,040 2,118 2,013 2,110 48,200
2018/03/14 2,038 2,060 1,998 2,027 15,600
2018/03/13 1,965 2,074 1,965 2,042 24,600
2018/03/12 2,022 2,076 1,955 1,995 26,700
2018/03/09 1,948 1,995 1,891 1,985 30,400
2018/03/08 1,965 2,027 1,932 1,937 28,300
2018/03/07 1,983 2,005 1,960 1,974 22,400
2018/03/06 1,990 2,002 1,954 1,980 15,800
2018/03/05 2,024 2,040 1,925 1,925 33,900
2018/03/02 2,015 2,046 2,015 2,045 19,500
2018/03/01 2,017 2,068 2,017 2,060 13,900
2018/02/28 2,002 2,064 2,002 2,045 25,200
2018/02/27 2,081 2,096 2,016 2,030 28,100
2018/02/26 2,098 2,101 2,015 2,065 39,500
2018/02/23 2,090 2,136 2,088 2,088 66,500
2018/02/22 2,150 2,275 2,100 2,157 231,300
2018/02/21 2,000 2,066 2,000 2,066 34,400
2018/02/20 1,965 2,068 1,932 2,058 79,300
2018/02/19 1,996 2,070 1,991 2,065 27,300
2018/02/16 1,920 1,979 1,915 1,967 36,600
2018/02/15 1,860 1,984 1,846 1,960 58,800
2018/02/14 1,815 1,912 1,751 1,841 68,900
2018/02/13 1,902 1,927 1,805 1,814 65,800
2018/02/09 1,899 1,900 1,786 1,869 114,000
2018/02/08 1,910 1,929 1,800 1,917 208,800
2018/02/07 2,346 2,346 2,057 2,058 93,500
2018/02/06 2,120 2,279 2,100 2,200 104,100
2018/02/05 2,502 2,571 2,500 2,520 58,100
2018/02/02 2,650 2,650 2,551 2,597 33,500
2018/02/01 2,590 2,697 2,573 2,618 39,400
2018/01/31 2,627 2,667 2,561 2,582 97,300
2018/01/30 2,731 2,748 2,640 2,668 78,700
2018/01/29 2,845 2,845 2,727 2,727 67,500
2018/01/26 2,742 2,780 2,742 2,748 19,000
2018/01/25 2,766 2,786 2,727 2,761 22,100
2018/01/24 2,761 2,820 2,760 2,781 32,600
2018/01/23 2,797 2,799 2,762 2,785 33,100
2018/01/22 2,705 2,790 2,705 2,779 32,600
2018/01/19 2,721 2,754 2,682 2,702 42,300
2018/01/18 2,842 2,860 2,712 2,712 80,200
2018/01/17 2,800 2,846 2,735 2,814 132,300
2018/01/16 2,709 2,751 2,703 2,725 26,400
2018/01/15 2,722 2,772 2,707 2,736 32,200
2018/01/12 2,776 2,800 2,729 2,742 25,200
2018/01/11 2,800 2,838 2,780 2,786 37,000
2018/01/10 2,810 2,827 2,770 2,820 49,800
2018/01/09 2,669 2,794 2,636 2,794 101,400
2018/01/05 2,647 2,647 2,581 2,593 36,600
2018/01/04 2,640 2,640 2,573 2,618 39,700

このページの先頭へ